2005-01-03 00:00:00,0.70574,0.7069,0.70574,0.70654,7663000011.0
2005-01-03 01:00:00,0.70649,0.70729,0.70558,0.70729,7418400015.0
2005-01-03 02:00:00,0.70698,0.70714,0.70531,0.70626,9172700011.0
2005-01-03 03:00:00,0.70627,0.70664,0.70592,0.70617,8667200007.0
2005-01-03 04:00:00,0.70623,0.70637,0.70575,0.70608,7994200000.0
2005-01-03 05:00:00,0.70606,0.70669,0.7047,0.7051,9516999956.0
2005-01-03 06:00:00,0.70503,0.70569,0.70478,0.70566,8801399996.0
2005-01-03 07:00:00,0.70558,0.70578,0.70504,0.70539,8311099993.0
2005-01-03 08:00:00,0.70542,0.70645,0.70531,0.70632,7973799993.0
2005-01-03 09:00:00,0.70644,0.70767,0.70537,0.70753,9097400005.0
2005-01-03 10:00:00,0.70733,0.70751,0.70592,0.7074,8917200003.0
2005-01-03 11:00:00,0.70728,0.70875,0.707,0.70767,9546599949.0
2005-01-03 12:00:00,0.70763,0.70922,0.70758,0.70879,8954199986.0
2005-01-03 13:00:00,0.70876,0.70922,0.70815,0.70837,8665499998.0
2005-01-03 14:00:00,0.70821,0.70854,0.70743,0.70763,9251499995.0
2005-01-03 15:00:00,0.70767,0.7078,0.70581,0.70633,8182399989.0
2005-01-03 16:00:00,0.70645,0.70672,0.70556,0.70663,8654000011.0
2005-01-03 17:00:00,0.70657,0.70759,0.70639,0.70704,8130100002.0
2005-01-03 18:00:00,0.7071,0.7073,0.7064,0.70683,43419400059.0
2005-01-03 19:00:00,0.70688,0.70797,0.70679,0.70775,22828399987.0
2005-01-03 20:00:00,0.70781,0.70842,0.70761,0.70827,33089599979.0
2005-01-03 21:00:00,0.70841,0.70857,0.70744,0.70745,19828399992.0
2005-01-03 22:00:00,0.70753,0.70763,0.70689,0.70703,14547800015.0
2005-01-03 23:00:00,0.7069,0.70722,0.70641,0.7069,7621500005.0
2005-01-04 00:00:00,0.70687,0.70702,0.70552,0.70636,6652100020.0
2005-01-04 01:00:00,0.70606,0.70708,0.70598,0.7069,7469200004.0
2005-01-04 02:00:00,0.70693,0.70703,0.70617,0.70676,9144299982.0
2005-01-04 03:00:00,0.70683,0.7072,0.70606,0.70626,8171599990.0
2005-01-04 04:00:00,0.70635,0.70665,0.70621,0.70662,6725899981.0
2005-01-04 05:00:00,0.70655,0.7069,0.70625,0.70648,8148800022.0
2005-01-04 06:00:00,0.70658,0.70723,0.70632,0.70689,8335999980.0
2005-01-04 07:00:00,0.70681,0.70709,0.70639,0.70697,8231899984.0
2005-01-04 08:00:00,0.7069,0.70723,0.70641,0.70721,8348799976.0
2005-01-04 09:00:00,0.70721,0.70741,0.70593,0.70703,8684500007.0
2005-01-04 10:00:00,0.70702,0.70719,0.70511,0.70546,9446500002.0
2005-01-04 11:00:00,0.70552,0.70621,0.70481,0.7052,9917700007.0
2005-01-04 12:00:00,0.70524,0.70662,0.705,0.70624,8965800010.0
2005-01-04 13:00:00,0.70621,0.70677,0.70521,0.70592,10160700013.0
2005-01-04 14:00:00,0.70586,0.70594,0.70518,0.7059,8652400011.0
2005-01-04 15:00:00,0.70581,0.70637,0.70541,0.70555,9395799984.0
2005-01-04 16:00:00,0.7056,0.7061,0.70534,0.70588,9448899976.0
2005-01-04 17:00:00,0.706,0.70668,0.70488,0.70558,9723500000.0
2005-01-04 18:00:00,0.70563,0.70634,0.70535,0.70553,47990299885.0
2005-01-04 19:00:00,0.70563,0.70629,0.70538,0.70592,23293399958.0
2005-01-04 20:00:00,0.70605,0.70627,0.70541,0.7058,32534699984.0
2005-01-04 21:00:00,0.70592,0.70607,0.70492,0.70572,21397699979.0
2005-01-04 22:00:00,0.70575,0.70585,0.7048,0.70483,13819000032.0
2005-01-04 23:00:00,0.70468,0.70528,0.70468,0.70503,9032700036.0
2005-01-05 00:00:00,0.7051,0.70541,0.70464,0.7048,7866000007.0
2005-01-05 01:00:00,0.70509,0.70509,0.70469,0.70497,7488600000.0
2005-01-05 02:00:00,0.70494,0.70503,0.70466,0.70475,7101899998.0
2005-01-05 03:00:00,0.70475,0.70498,0.70384,0.70384,8157800014.0
2005-01-05 04:00:00,0.70392,0.70443,0.70389,0.70402,8665299994.0
2005-01-05 05:00:00,0.70395,0.70421,0.70361,0.70416,7529400003.0
2005-01-05 06:00:00,0.7042,0.70463,0.7038,0.70412,7195199991.0
2005-01-05 07:00:00,0.70408,0.70438,0.70377,0.70412,8486200004.0
2005-01-05 08:00:00,0.70417,0.70494,0.70389,0.70478,8562099986.0
2005-01-05 09:00:00,0.70481,0.70533,0.70473,0.7052,8903399976.0
2005-01-05 10:00:00,0.7053,0.70649,0.70521,0.70622,9974199990.0
2005-01-05 11:00:00,0.70631,0.70682,0.70531,0.70666,9914300015.0
2005-01-05 12:00:00,0.70663,0.70663,0.70522,0.70598,9227699978.0
2005-01-05 13:00:00,0.70583,0.70593,0.7047,0.70493,9192900007.0
2005-01-05 14:00:00,0.70483,0.7052,0.70434,0.70444,9705199998.0
2005-01-05 15:00:00,0.70457,0.70492,0.70396,0.70412,9107900041.0
2005-01-05 16:00:00,0.70411,0.70439,0.70272,0.70279,9312700000.0
2005-01-05 17:00:00,0.70288,0.70328,0.70224,0.70292,9906599997.0
2005-01-05 18:00:00,0.70292,0.70433,0.70291,0.70383,46980300026.0
2005-01-05 19:00:00,0.70388,0.70455,0.70365,0.70442,22533000002.0
2005-01-05 20:00:00,0.70446,0.70454,0.70404,0.70428,32600600001.0
2005-01-05 21:00:00,0.70426,0.70446,0.70349,0.70359,21907499958.0
2005-01-05 22:00:00,0.70368,0.70411,0.70337,0.70369,13176300003.0
2005-01-05 23:00:00,0.70328,0.70418,0.70328,0.70416,7733099983.0
2005-01-06 00:00:00,0.70416,0.70442,0.70355,0.70364,7379299995.0
2005-01-06 01:00:00,0.70366,0.7042,0.70351,0.70351,7543400006.0
2005-01-06 02:00:00,0.70344,0.70401,0.7033,0.70341,8545299984.0
2005-01-06 03:00:00,0.70339,0.70359,0.70308,0.70337,7392899992.0
2005-01-06 04:00:00,0.70346,0.70391,0.70321,0.70356,7562699995.0
2005-01-06 05:00:00,0.70356,0.70372,0.703,0.70372,7361500008.0
2005-01-06 06:00:00,0.70352,0.70397,0.70347,0.70385,7832699981.0
2005-01-06 07:00:00,0.70381,0.70416,0.70358,0.70397,8810199999.0
2005-01-06 08:00:00,0.704,0.7045,0.70357,0.70405,9062800011.0
2005-01-06 09:00:00,0.704,0.70442,0.70283,0.70291,9420000032.0
2005-01-06 10:00:00,0.703,0.70319,0.70236,0.70286,10204400012.0
2005-01-06 11:00:00,0.70268,0.70451,0.70268,0.70405,9304700004.0
2005-01-06 12:00:00,0.70396,0.70496,0.70341,0.7046,9114300021.0
2005-01-06 13:00:00,0.70456,0.70471,0.7038,0.7043,9395799982.0
2005-01-06 14:00:00,0.7043,0.70456,0.70353,0.7039,9039199997.0
2005-01-06 15:00:00,0.70388,0.70407,0.70308,0.70344,8823500010.0
2005-01-06 16:00:00,0.70344,0.70357,0.70291,0.70311,9435399998.0
2005-01-06 17:00:00,0.70312,0.70329,0.70164,0.7021,8863099993.0
2005-01-06 18:00:00,0.7021,0.70344,0.7021,0.70267,46734599994.0
2005-01-06 19:00:00,0.70266,0.70318,0.70196,0.70292,23499199993.0
2005-01-06 20:00:00,0.70294,0.70322,0.70256,0.70288,31777200000.0
2005-01-06 21:00:00,0.70301,0.70309,0.70237,0.70251,21299899995.0
2005-01-06 22:00:00,0.70248,0.70264,0.70176,0.70235,13503399961.0
2005-01-06 23:00:00,0.70215,0.70247,0.70182,0.70207,7248200017.0
2005-01-07 00:00:00,0.70207,0.70282,0.70173,0.70199,8262999984.0
2005-01-07 01:00:00,0.70196,0.70258,0.70172,0.70228,8632799977.0
2005-01-07 02:00:00,0.7024,0.70276,0.70175,0.70186,8155499995.0
2005-01-07 03:00:00,0.7019,0.70269,0.70184,0.7022,8723099990.0
2005-01-07 04:00:00,0.70219,0.70253,0.7021,0.70218,7442499969.0
2005-01-07 05:00:00,0.70212,0.70286,0.70194,0.70237,7536200001.0
2005-01-07 06:00:00,0.70237,0.70258,0.70183,0.70235,8247099978.0
2005-01-07 07:00:00,0.70231,0.70264,0.70184,0.70232,8894599981.0
2005-01-07 08:00:00,0.70227,0.70273,0.70157,0.70174,9504100000.0
2005-01-07 09:00:00,0.70185,0.70309,0.70167,0.7025,9599900029.0
2005-01-07 10:00:00,0.70247,0.70273,0.70122,0.70257,9341899983.0
2005-01-07 11:00:00,0.70257,0.70302,0.70227,0.70285,9919199986.0
2005-01-07 12:00:00,0.70281,0.70324,0.70238,0.70238,9692900034.0
2005-01-07 13:00:00,0.70245,0.70303,0.70206,0.70244,9014399993.0
2005-01-07 14:00:00,0.70241,0.70282,0.7021,0.7023,9324299990.0
2005-01-07 15:00:00,0.70231,0.70275,0.70105,0.70142,9081200018.0
2005-01-07 16:00:00,0.70139,0.7018,0.70049,0.70061,9134800012.0
2005-01-07 17:00:00,0.70063,0.70066,0.69748,0.69829,10377899975.0
2005-01-07 18:00:00,0.69835,0.69892,0.6976,0.698,45924899981.0
2005-01-07 19:00:00,0.69814,0.6987,0.69751,0.69801,23150100012.0
2005-01-07 20:00:00,0.6982,0.69839,0.69759,0.698,32704900018.0
2005-01-07 21:00:00,0.69799,0.6981,0.6975,0.69774,20878799989.0
2005-01-07 22:00:00,0.69768,0.69833,0.69745,0.69782,14079099984.0
2005-01-07 23:00:00,0.6977,0.69812,0.6972,0.69749,8610300015.0
2005-01-10 00:00:00,0.69774,0.69837,0.69756,0.69788,7627299963.0
2005-01-10 01:00:00,0.6977,0.69842,0.69747,0.69831,8670899968.0
2005-01-10 02:00:00,0.69831,0.69833,0.6975,0.69814,7619699992.0
2005-01-10 03:00:00,0.69817,0.69841,0.69787,0.69803,7190599998.0
2005-01-10 04:00:00,0.69788,0.69837,0.69788,0.6982,7357799992.0
2005-01-10 05:00:00,0.69811,0.69817,0.69741,0.69802,8421399996.0
2005-01-10 06:00:00,0.69805,0.69831,0.69727,0.69807,8515599990.0
2005-01-10 07:00:00,0.69806,0.69813,0.69764,0.69779,8516899999.0
2005-01-10 08:00:00,0.69778,0.69833,0.69749,0.69803,8716000000.0
2005-01-10 09:00:00,0.69798,0.69816,0.69702,0.69751,9324399986.0
2005-01-10 10:00:00,0.69744,0.69807,0.69657,0.69797,8992099974.0
2005-01-10 11:00:00,0.69798,0.69893,0.69794,0.69837,8833400006.0
2005-01-10 12:00:00,0.69836,0.69845,0.69753,0.69777,10098399992.0
2005-01-10 13:00:00,0.69785,0.6986,0.6977,0.69821,8859999999.0
2005-01-10 14:00:00,0.69822,0.69822,0.69726,0.69785,8599700009.0
2005-01-10 15:00:00,0.69779,0.69826,0.69736,0.69804,8432399978.0
2005-01-10 16:00:00,0.69809,0.69877,0.698,0.69861,8975800003.0
2005-01-10 17:00:00,0.69857,0.69901,0.69808,0.69831,8935999996.0
2005-01-10 18:00:00,0.69825,0.69951,0.69796,0.69889,45391999929.0
2005-01-10 19:00:00,0.69883,0.69933,0.69801,0.69845,23029500003.0
2005-01-10 20:00:00,0.69852,0.69871,0.6975,0.69777,33056199981.0
2005-01-10 21:00:00,0.69781,0.69795,0.69711,0.69745,20852000021.0
2005-01-10 22:00:00,0.69742,0.69747,0.69676,0.69691,13883900025.0
2005-01-10 23:00:00,0.69679,0.69744,0.69679,0.69688,8712999963.0
2005-01-11 00:00:00,0.69679,0.69774,0.69669,0.69768,8483100004.0
2005-01-11 01:00:00,0.69768,0.69817,0.69692,0.69796,7127100011.0
2005-01-11 02:00:00,0.6981,0.69876,0.69754,0.69832,8301400023.0
2005-01-11 03:00:00,0.69822,0.69852,0.69753,0.69842,8802399968.0
2005-01-11 04:00:00,0.69849,0.69862,0.69746,0.69772,9282500005.0
2005-01-11 05:00:00,0.69773,0.69825,0.69761,0.698,8050199973.0
2005-01-11 06:00:00,0.69792,0.69819,0.69762,0.698,8399500016.0
2005-01-11 07:00:00,0.69773,0.69797,0.69755,0.69767,7118500000.0
2005-01-11 08:00:00,0.6976,0.69813,0.69744,0.69781,8022800001.0
2005-01-11 09:00:00,0.69785,0.69925,0.6977,0.69925,9217300007.0
2005-01-11 10:00:00,0.69919,0.69959,0.6989,0.69927,8869999991.0
2005-01-11 11:00:00,0.6992,0.70034,0.69893,0.69976,9437400009.0
2005-01-11 12:00:00,0.69972,0.70089,0.69971,0.70029,9133100038.0
2005-01-11 13:00:00,0.70035,0.70088,0.70011,0.70054,7980100031.0
2005-01-11 14:00:00,0.70052,0.70073,0.70032,0.70037,7796299987.0
2005-01-11 15:00:00,0.70036,0.7005,0.69971,0.69988,8216199993.0
2005-01-11 16:00:00,0.69998,0.70033,0.69974,0.70002,8907999994.0
2005-01-11 17:00:00,0.70003,0.70062,0.7,0.70037,8107299983.0
2005-01-11 18:00:00,0.70032,0.70046,0.69936,0.69981,45457699872.0
2005-01-11 19:00:00,0.69971,0.69981,0.69822,0.699,22737699981.0
2005-01-11 20:00:00,0.69918,0.69953,0.69841,0.69868,31918300020.0
2005-01-11 21:00:00,0.6988,0.69892,0.69806,0.69864,22113699968.0
2005-01-11 22:00:00,0.69867,0.69873,0.6976,0.69788,14828599978.0
2005-01-11 23:00:00,0.69765,0.69802,0.69733,0.69761,7504900009.0
2005-01-12 00:00:00,0.69759,0.69811,0.69738,0.698,8598000014.0
2005-01-12 01:00:00,0.69797,0.69811,0.69756,0.69797,7703999998.0
2005-01-12 02:00:00,0.69788,0.69832,0.6977,0.6979,8413499967.0
2005-01-12 03:00:00,0.6979,0.69824,0.69768,0.69814,7006500009.0
2005-01-12 04:00:00,0.69813,0.69838,0.69788,0.69827,7240699983.0
2005-01-12 05:00:00,0.69825,0.69862,0.69789,0.69852,6993699993.0
2005-01-12 06:00:00,0.69843,0.69862,0.69782,0.6983,7106800000.0
2005-01-12 07:00:00,0.69825,0.69852,0.698,0.6983,6871100011.0
2005-01-12 08:00:00,0.69827,0.69856,0.69803,0.69843,7872499989.0
2005-01-12 09:00:00,0.69844,0.69934,0.69828,0.69871,8828399998.0
2005-01-12 10:00:00,0.69875,0.69977,0.69854,0.69932,8933299978.0
2005-01-12 11:00:00,0.69938,0.7002,0.69856,0.69877,9239800002.0
2005-01-12 12:00:00,0.69875,0.69963,0.69869,0.69869,9334500004.0
2005-01-12 13:00:00,0.6987,0.69974,0.69851,0.69961,8680500037.0
2005-01-12 14:00:00,0.69964,0.70022,0.69936,0.70017,8993199979.0
2005-01-12 15:00:00,0.70022,0.70142,0.69927,0.70108,9123099995.0
2005-01-12 16:00:00,0.70112,0.70228,0.70056,0.70222,9522999975.0
2005-01-12 17:00:00,0.70235,0.70252,0.70117,0.70147,8541199996.0
2005-01-12 18:00:00,0.70154,0.70193,0.7007,0.70112,44465800000.0
2005-01-12 19:00:00,0.7011,0.70124,0.70069,0.70102,22116000035.0
2005-01-12 20:00:00,0.70105,0.7014,0.70097,0.7011,32517899981.0
2005-01-12 21:00:00,0.70115,0.70139,0.70089,0.70112,20067399957.0
2005-01-12 22:00:00,0.70115,0.70142,0.70101,0.70118,13386599977.0
2005-01-12 23:00:00,0.70099,0.70137,0.70052,0.70081,8817000008.0
2005-01-13 00:00:00,0.70087,0.7011,0.70061,0.70077,7246899999.0
2005-01-13 01:00:00,0.7008,0.70116,0.70069,0.70097,7290800010.0
2005-01-13 02:00:00,0.70097,0.7015,0.70087,0.70119,7990399969.0
2005-01-13 03:00:00,0.70129,0.7014,0.70088,0.70097,8054999979.0
2005-01-13 04:00:00,0.70104,0.70135,0.70072,0.70113,8922799974.0
2005-01-13 05:00:00,0.70113,0.70124,0.70075,0.70121,7695700003.0
2005-01-13 06:00:00,0.70117,0.70121,0.70079,0.70107,6686400022.0
2005-01-13 07:00:00,0.7011,0.70118,0.70065,0.7008,8291700000.0
2005-01-13 08:00:00,0.70084,0.70089,0.70014,0.70021,8559399990.0
2005-01-13 09:00:00,0.70015,0.70082,0.70011,0.70072,9623599975.0
2005-01-13 10:00:00,0.70066,0.70066,0.69962,0.69995,9218099977.0
2005-01-13 11:00:00,0.69993,0.70066,0.69972,0.69987,9215099981.0
2005-01-13 12:00:00,0.69988,0.70112,0.69982,0.701,9869900004.0
2005-01-13 13:00:00,0.70105,0.70234,0.70092,0.7019,8810999993.0
2005-01-13 14:00:00,0.70193,0.70325,0.70172,0.7027,9622299977.0
2005-01-13 15:00:00,0.70268,0.70299,0.70225,0.70239,9157800008.0
2005-01-13 16:00:00,0.70234,0.70251,0.7013,0.70137,9580200033.0
2005-01-13 17:00:00,0.70134,0.70188,0.70119,0.70165,8565899997.0
2005-01-13 18:00:00,0.70161,0.70178,0.70086,0.701,44247099951.0
2005-01-13 19:00:00,0.70097,0.7018,0.70097,0.70138,23354799990.0
2005-01-13 20:00:00,0.70145,0.70199,0.70112,0.70147,33011800003.0
2005-01-13 21:00:00,0.70154,0.70203,0.7011,0.70189,20430199988.0
2005-01-13 22:00:00,0.70173,0.70198,0.70133,0.70179,14679400001.0
2005-01-13 23:00:00,0.70158,0.70212,0.70141,0.702,7757700022.0
2005-01-14 00:00:00,0.7021,0.70263,0.70161,0.70215,8682499997.0
2005-01-14 01:00:00,0.70215,0.70228,0.70152,0.70207,8728899982.0
2005-01-14 02:00:00,0.70211,0.7022,0.70147,0.70172,8490399954.0
2005-01-14 03:00:00,0.70154,0.70255,0.7014,0.70215,7812099995.0
2005-01-14 04:00:00,0.70217,0.70235,0.70026,0.70058,9604000022.0
2005-01-14 05:00:00,0.70054,0.70126,0.70025,0.70045,8568800030.0
2005-01-14 06:00:00,0.70055,0.7007,0.6998,0.70023,8585900012.0
2005-01-14 07:00:00,0.70016,0.70061,0.69984,0.70015,8201700002.0
2005-01-14 08:00:00,0.69999,0.70056,0.69984,0.7001,8755100005.0
2005-01-14 09:00:00,0.70012,0.70073,0.69998,0.70018,9946699990.0
2005-01-14 10:00:00,0.7002,0.70073,0.69998,0.70004,8267600007.0
2005-01-14 11:00:00,0.70007,0.7015,0.70007,0.70036,9246699977.0
2005-01-14 12:00:00,0.70034,0.70103,0.70028,0.70046,8430700000.0
2005-01-14 13:00:00,0.70046,0.70106,0.70018,0.70079,8144000008.0
2005-01-14 14:00:00,0.70078,0.70105,0.70015,0.70044,8103500010.0
2005-01-14 15:00:00,0.70039,0.70091,0.69998,0.70013,8928199997.0
2005-01-14 16:00:00,0.70008,0.70054,0.69993,0.70027,8822100003.0
2005-01-14 17:00:00,0.70036,0.70098,0.70036,0.70058,9544199984.0
2005-01-14 18:00:00,0.70068,0.70117,0.7,0.70045,45717499964.0
2005-01-14 19:00:00,0.70044,0.70114,0.69935,0.70082,22868899998.0
2005-01-14 20:00:00,0.70096,0.70109,0.7005,0.70081,32967200000.0
2005-01-14 21:00:00,0.70092,0.70146,0.70032,0.70073,21330700054.0
2005-01-14 22:00:00,0.70077,0.70089,0.69997,0.70053,14822699966.0
2005-01-14 23:00:00,0.7003,0.70114,0.70007,0.70071,8955399989.0
2005-01-17 00:00:00,0.70047,0.70094,0.70011,0.70063,8111199989.0
2005-01-17 01:00:00,0.70097,0.70097,0.70005,0.70013,8190599999.0
2005-01-17 02:00:00,0.70011,0.70039,0.69996,0.7003,7856399987.0
2005-01-17 03:00:00,0.70037,0.70054,0.70006,0.70035,6677399991.0
2005-01-17 04:00:00,0.70038,0.70048,0.7,0.70023,6374000003.0
2005-01-17 05:00:00,0.7002,0.70052,0.7001,0.70028,6135099988.0
2005-01-17 06:00:00,0.7003,0.70048,0.70009,0.70017,6556799975.0
2005-01-17 07:00:00,0.70011,0.70032,0.69972,0.69995,6915400031.0
2005-01-17 08:00:00,0.69992,0.70019,0.69981,0.70007,7911199995.0
2005-01-17 09:00:00,0.69993,0.70083,0.69949,0.70072,7964499950.0
2005-01-17 10:00:00,0.70067,0.70088,0.70021,0.7004,8461500011.0
2005-01-17 11:00:00,0.70042,0.70069,0.70009,0.70064,9006799996.0
2005-01-17 12:00:00,0.70055,0.70078,0.70032,0.70068,7917000028.0
2005-01-17 13:00:00,0.70066,0.70169,0.70061,0.70121,8897399994.0
2005-01-17 14:00:00,0.70132,0.70285,0.70131,0.7026,8594999993.0
2005-01-17 15:00:00,0.70269,0.70304,0.70255,0.7029,8011800013.0
2005-01-17 16:00:00,0.70291,0.70357,0.7025,0.70339,8444099993.0
2005-01-17 17:00:00,0.70338,0.70368,0.70299,0.70333,7846900001.0
2005-01-17 18:00:00,0.70339,0.70353,0.70229,0.70235,45171299979.0
2005-01-17 19:00:00,0.70237,0.70254,0.702,0.70229,23236799973.0
2005-01-17 20:00:00,0.70235,0.70258,0.70162,0.70166,32178500019.0
2005-01-17 21:00:00,0.7017,0.70223,0.70163,0.70204,19877600019.0
2005-01-17 22:00:00,0.70201,0.70253,0.70194,0.70203,13819900006.0
2005-01-17 23:00:00,0.7019,0.70256,0.7019,0.70242,7637499991.0
2005-01-18 00:00:00,0.70235,0.7026,0.70181,0.70187,8600699976.0
2005-01-18 01:00:00,0.7019,0.70243,0.70181,0.70232,8280300010.0
2005-01-18 02:00:00,0.70231,0.7024,0.70073,0.70109,9741700024.0
2005-01-18 03:00:00,0.70107,0.70169,0.70088,0.70142,8644900006.0
2005-01-18 04:00:00,0.70135,0.70183,0.70089,0.70163,8413100013.0
2005-01-18 05:00:00,0.70163,0.7019,0.70101,0.70118,9227500008.0
2005-01-18 06:00:00,0.7012,0.70126,0.70072,0.70105,8496499982.0
2005-01-18 07:00:00,0.701,0.7016,0.70074,0.7014,9234399994.0
2005-01-18 08:00:00,0.70138,0.70188,0.70105,0.70125,9270600026.0
2005-01-18 09:00:00,0.70135,0.70195,0.70083,0.70125,10732300015.0
2005-01-18 10:00:00,0.70123,0.70156,0.70091,0.70117,10918100020.0
2005-01-18 11:00:00,0.70112,0.70122,0.69822,0.6985,10672200013.0
2005-01-18 12:00:00,0.6984,0.69871,0.69752,0.6978,10741300024.0
2005-01-18 13:00:00,0.6979,0.69858,0.6976,0.69772,9777000006.0
2005-01-18 14:00:00,0.6978,0.69824,0.69763,0.6982,9361400007.0
2005-01-18 15:00:00,0.69808,0.69808,0.69732,0.69756,8164800001.0
2005-01-18 16:00:00,0.69758,0.69792,0.69702,0.6973,7911500048.0
2005-01-18 17:00:00,0.6974,0.6978,0.6972,0.6978,6652800044.0
2005-01-18 18:00:00,0.6978,0.6982,0.6974,0.6975,7560000050.0
2005-01-18 19:00:00,0.6976,0.69803,0.6969,0.69794,7324700039.0
2005-01-18 20:00:00,0.698,0.69812,0.69722,0.69788,32915099982.0
2005-01-18 21:00:00,0.69792,0.69829,0.69721,0.69747,19991000032.0
2005-01-18 22:00:00,0.69741,0.69748,0.6968,0.6968,13479699976.0
2005-01-18 23:00:00,0.69686,0.6978,0.69686,0.69741,8208399998.0
2005-01-19 00:00:00,0.69741,0.6984,0.69715,0.69799,7756199982.0
2005-01-19 01:00:00,0.69798,0.6984,0.6972,0.69812,8110999976.0
2005-01-19 02:00:00,0.69841,0.69846,0.69758,0.69788,8373900027.0
2005-01-19 03:00:00,0.69797,0.69815,0.69753,0.69771,7148899993.0
2005-01-19 04:00:00,0.6974,0.69802,0.6974,0.69763,8541100017.0
2005-01-19 05:00:00,0.69758,0.69791,0.6974,0.69773,7006999999.0
2005-01-19 06:00:00,0.69775,0.6978,0.69739,0.69765,5885899995.0
2005-01-19 07:00:00,0.69759,0.69783,0.69723,0.69773,7169100020.0
2005-01-19 08:00:00,0.69762,0.69842,0.69719,0.69835,7837899985.0
2005-01-19 09:00:00,0.69837,0.69844,0.697,0.69727,8587799998.0
2005-01-19 10:00:00,0.69729,0.69817,0.69723,0.69775,8491099994.0
2005-01-19 11:00:00,0.69767,0.69812,0.69706,0.69763,10165499974.0
2005-01-19 12:00:00,0.6976,0.69764,0.69556,0.69581,9385000002.0
2005-01-19 13:00:00,0.69586,0.69624,0.69539,0.69604,8364000000.0
2005-01-19 14:00:00,0.69602,0.69652,0.6957,0.69613,8513299979.0
2005-01-19 15:00:00,0.69612,0.69661,0.69567,0.69645,8975499985.0
2005-01-19 16:00:00,0.69648,0.69658,0.69493,0.69504,8619900001.0
2005-01-19 17:00:00,0.69507,0.69525,0.69426,0.69426,9154700044.0
2005-01-19 18:00:00,0.69424,0.6955,0.69387,0.69508,46114599933.0
2005-01-19 19:00:00,0.69523,0.69538,0.69433,0.69492,23057600001.0
2005-01-19 20:00:00,0.69503,0.69516,0.69415,0.6946,32957999955.0
2005-01-19 21:00:00,0.69463,0.69502,0.69431,0.69487,21369400007.0
2005-01-19 22:00:00,0.6949,0.69516,0.69418,0.69438,13863899992.0
2005-01-19 23:00:00,0.69435,0.69508,0.6943,0.69508,8207699970.0
2005-01-20 00:00:00,0.69504,0.69548,0.69471,0.69523,7848199990.0
2005-01-20 01:00:00,0.69528,0.69535,0.69437,0.69468,8647800006.0
2005-01-20 02:00:00,0.69464,0.69533,0.69445,0.69451,9233299978.0
2005-01-20 03:00:00,0.69464,0.69509,0.69447,0.69462,7572300020.0
2005-01-20 04:00:00,0.69481,0.69481,0.69403,0.69419,7356500002.0
2005-01-20 05:00:00,0.69423,0.6946,0.69417,0.69452,8588900005.0
2005-01-20 06:00:00,0.69439,0.6946,0.6941,0.69435,8260199995.0
2005-01-20 07:00:00,0.69431,0.69487,0.69399,0.69468,7223599979.0
2005-01-20 08:00:00,0.69464,0.69504,0.69434,0.69443,8222199995.0
2005-01-20 09:00:00,0.69456,0.69485,0.69393,0.69465,8721599998.0
2005-01-20 10:00:00,0.69469,0.69592,0.69462,0.69592,8833000000.0
2005-01-20 11:00:00,0.69595,0.69602,0.6952,0.69527,9074900002.0
2005-01-20 12:00:00,0.6952,0.69529,0.69343,0.6935,9493700001.0
2005-01-20 13:00:00,0.69357,0.69407,0.69288,0.69322,8153199987.0
2005-01-20 14:00:00,0.69333,0.69334,0.69258,0.69325,8609999978.0
2005-01-20 15:00:00,0.6932,0.69326,0.69232,0.693,8559199994.0
2005-01-20 16:00:00,0.6931,0.6933,0.69229,0.69236,9046199996.0
2005-01-20 17:00:00,0.69231,0.69288,0.69216,0.69216,9712500008.0
2005-01-20 18:00:00,0.69217,0.69243,0.69145,0.69206,48454199945.0
2005-01-20 19:00:00,0.69214,0.69236,0.69149,0.69187,22990999983.0
2005-01-20 20:00:00,0.69198,0.69237,0.69156,0.6923,32304299974.0
2005-01-20 21:00:00,0.69231,0.69249,0.69134,0.69138,19987299990.0
2005-01-20 22:00:00,0.69145,0.69238,0.69133,0.69206,13461000025.0
2005-01-20 23:00:00,0.69187,0.69263,0.69187,0.69216,7881899979.0
2005-01-21 00:00:00,0.69207,0.69243,0.69154,0.69185,7838500007.0
2005-01-21 01:00:00,0.69184,0.69255,0.69169,0.69242,7098100020.0
2005-01-21 02:00:00,0.69242,0.69267,0.69187,0.69252,7959799995.0
2005-01-21 03:00:00,0.69257,0.69263,0.6919,0.69234,7866699979.0
2005-01-21 04:00:00,0.69242,0.69264,0.69222,0.69259,7579900013.0
2005-01-21 05:00:00,0.69255,0.69282,0.69227,0.69238,6754799995.0
2005-01-21 06:00:00,0.69238,0.69271,0.69224,0.69253,7079800012.0
2005-01-21 07:00:00,0.69245,0.69252,0.69192,0.69205,7835999996.0
2005-01-21 08:00:00,0.692,0.69262,0.69182,0.69252,7301699994.0
2005-01-21 09:00:00,0.69249,0.69355,0.69235,0.69345,9037599945.0
2005-01-21 10:00:00,0.6934,0.69363,0.69297,0.69358,8768200013.0
2005-01-21 11:00:00,0.69361,0.69767,0.69354,0.69767,8962500008.0
2005-01-21 12:00:00,0.69769,0.69793,0.69691,0.6971,9460700011.0
2005-01-21 13:00:00,0.69729,0.6973,0.69519,0.69538,8361199993.0
2005-01-21 14:00:00,0.69528,0.69549,0.69421,0.69497,9723799968.0
2005-01-21 15:00:00,0.695,0.69522,0.69428,0.69433,9287000022.0
2005-01-21 16:00:00,0.69435,0.69556,0.69434,0.69549,8261799997.0
2005-01-21 17:00:00,0.69551,0.69622,0.69509,0.69514,9043699991.0
2005-01-21 18:00:00,0.69515,0.69612,0.69502,0.69537,45166800016.0
2005-01-21 19:00:00,0.69548,0.69561,0.69436,0.69443,23494000026.0
2005-01-21 20:00:00,0.69456,0.69485,0.69423,0.69458,32839100015.0
2005-01-21 21:00:00,0.69465,0.69469,0.69407,0.6945,20321800028.0
2005-01-21 22:00:00,0.69457,0.69457,0.69379,0.69407,12947099988.0
2005-01-21 23:00:00,0.69391,0.69563,0.69391,0.69454,7866499981.0
2005-01-24 00:00:00,0.69369,0.69437,0.69348,0.69407,8434099995.0
2005-01-24 01:00:00,0.69423,0.69456,0.6938,0.69425,8003500005.0
2005-01-24 02:00:00,0.6943,0.69451,0.69399,0.69438,8785499978.0
2005-01-24 03:00:00,0.69456,0.6954,0.69389,0.69512,7254200015.0
2005-01-24 04:00:00,0.6952,0.69533,0.69491,0.69522,8225600011.0
2005-01-24 05:00:00,0.69517,0.69549,0.695,0.69518,7682200022.0
2005-01-24 06:00:00,0.6952,0.69525,0.69475,0.69509,7309800009.0
2005-01-24 07:00:00,0.69501,0.69527,0.69447,0.6949,8968399992.0
2005-01-24 08:00:00,0.69485,0.69565,0.69479,0.69546,8183299973.0
2005-01-24 09:00:00,0.69556,0.69584,0.69458,0.69461,9138200015.0
2005-01-24 10:00:00,0.69467,0.6949,0.69421,0.69469,9870199955.0
2005-01-24 11:00:00,0.69469,0.69533,0.69462,0.69489,8747299996.0
2005-01-24 12:00:00,0.69493,0.69541,0.69487,0.69503,8692100015.0
2005-01-24 13:00:00,0.69518,0.69577,0.69517,0.69523,8462499994.0
2005-01-24 14:00:00,0.69517,0.69535,0.69484,0.69505,8586399993.0
2005-01-24 15:00:00,0.69512,0.69549,0.69464,0.69464,7837700021.0
2005-01-24 16:00:00,0.6946,0.69559,0.69434,0.69532,8813200005.0
2005-01-24 17:00:00,0.69529,0.69553,0.69464,0.69517,8472300006.0
2005-01-24 18:00:00,0.69522,0.69529,0.69406,0.69439,44152200029.0
2005-01-24 19:00:00,0.6944,0.69473,0.69409,0.69463,22722699926.0
2005-01-24 20:00:00,0.69466,0.69473,0.69357,0.69373,32127599967.0
2005-01-24 21:00:00,0.69378,0.69417,0.69361,0.69417,21347300030.0
2005-01-24 22:00:00,0.69412,0.69432,0.69389,0.69403,14312199991.0
2005-01-24 23:00:00,0.69378,0.69441,0.69375,0.69419,8077299989.0
2005-01-25 00:00:00,0.69414,0.69447,0.69364,0.69416,8219300005.0
2005-01-25 01:00:00,0.6941,0.69441,0.69357,0.6937,8797700003.0
2005-01-25 02:00:00,0.69366,0.69394,0.6935,0.69358,7614900020.0
2005-01-25 03:00:00,0.69358,0.69367,0.69258,0.69263,8209700011.0
2005-01-25 04:00:00,0.69271,0.69329,0.69233,0.69312,7707999977.0
2005-01-25 05:00:00,0.69305,0.69348,0.69297,0.69319,8328900002.0
2005-01-25 06:00:00,0.6932,0.69332,0.69293,0.69322,7698199990.0
2005-01-25 07:00:00,0.69322,0.69413,0.69302,0.69407,8380300009.0
2005-01-25 08:00:00,0.69401,0.69447,0.69356,0.69408,8643599992.0
2005-01-25 09:00:00,0.69417,0.69456,0.69348,0.69415,8579200026.0
2005-01-25 10:00:00,0.69417,0.69518,0.69403,0.69515,8739800004.0
2005-01-25 11:00:00,0.69517,0.69533,0.69473,0.69522,8899099986.0
2005-01-25 12:00:00,0.69515,0.69529,0.69491,0.69505,8507800003.0
2005-01-25 13:00:00,0.69506,0.69534,0.69453,0.69518,7857900002.0
2005-01-25 14:00:00,0.69529,0.69537,0.69436,0.695,9453899972.0
2005-01-25 15:00:00,0.69498,0.69611,0.69487,0.69567,8773100011.0
2005-01-25 16:00:00,0.6957,0.69618,0.6955,0.69574,8567299963.0
2005-01-25 17:00:00,0.6958,0.69594,0.69433,0.69453,9291999995.0
2005-01-25 18:00:00,0.69456,0.6953,0.69423,0.6946,44760900032.0
2005-01-25 19:00:00,0.69464,0.69556,0.69432,0.69522,22771299988.0
2005-01-25 20:00:00,0.69535,0.69541,0.69484,0.695,33292599956.0
2005-01-25 21:00:00,0.69503,0.69562,0.69483,0.69562,20266400000.0
2005-01-25 22:00:00,0.69508,0.6958,0.69498,0.6954,13458600020.0
2005-01-25 23:00:00,0.69536,0.69587,0.69532,0.69564,7748600000.0
2005-01-26 00:00:00,0.69562,0.6959,0.69517,0.6956,7070200010.0
2005-01-26 01:00:00,0.69567,0.69583,0.69533,0.69551,7826899998.0
2005-01-26 02:00:00,0.6955,0.69566,0.69265,0.69519,8449599997.0
2005-01-26 03:00:00,0.69521,0.6953,0.69438,0.69503,7275100004.0
2005-01-26 04:00:00,0.6951,0.69533,0.69495,0.69515,6906999980.0
2005-01-26 05:00:00,0.69506,0.69538,0.69421,0.69485,8822699990.0
2005-01-26 06:00:00,0.69488,0.69507,0.69459,0.69472,7697399980.0
2005-01-26 07:00:00,0.6947,0.6948,0.69437,0.69467,8538900003.0
2005-01-26 08:00:00,0.69472,0.6948,0.69432,0.69452,9048500005.0
2005-01-26 09:00:00,0.69455,0.69512,0.6942,0.69468,8615899987.0
2005-01-26 10:00:00,0.69469,0.6952,0.69442,0.69475,8866000003.0
2005-01-26 11:00:00,0.69476,0.69558,0.69301,0.69327,9766400000.0
2005-01-26 12:00:00,0.69323,0.6934,0.69282,0.69292,8966700018.0
2005-01-26 13:00:00,0.69299,0.69344,0.69242,0.69242,8526299988.0
2005-01-26 14:00:00,0.69243,0.6927,0.69225,0.6925,8024999989.0
2005-01-26 15:00:00,0.69249,0.69315,0.69233,0.69293,8362099980.0
2005-01-26 16:00:00,0.69307,0.69424,0.69303,0.69406,9725499970.0
2005-01-26 17:00:00,0.69394,0.69462,0.69361,0.69445,8476900022.0
2005-01-26 18:00:00,0.69452,0.69467,0.69407,0.69445,45839799990.0
2005-01-26 19:00:00,0.69459,0.69511,0.6942,0.69482,22965400016.0
2005-01-26 20:00:00,0.695,0.695,0.69424,0.69445,32052099953.0
2005-01-26 21:00:00,0.69453,0.69467,0.69405,0.69427,20854499979.0
2005-01-26 22:00:00,0.6943,0.69437,0.69381,0.694,14059199951.0
2005-01-26 23:00:00,0.69404,0.69462,0.69393,0.69427,8240899996.0
2005-01-27 00:00:00,0.69422,0.6945,0.69384,0.69437,7420499978.0
2005-01-27 01:00:00,0.69426,0.6947,0.69392,0.6946,7451100024.0
2005-01-27 02:00:00,0.6946,0.69476,0.69397,0.69418,8700799984.0
2005-01-27 03:00:00,0.69427,0.69458,0.69382,0.69382,8620300006.0
2005-01-27 04:00:00,0.69404,0.69443,0.6938,0.6941,7151400004.0
2005-01-27 05:00:00,0.69408,0.69428,0.69357,0.69393,7514099983.0
2005-01-27 06:00:00,0.69399,0.69439,0.69377,0.69435,8536100010.0
2005-01-27 07:00:00,0.69427,0.69454,0.69391,0.69437,8145799995.0
2005-01-27 08:00:00,0.69438,0.69537,0.69406,0.69437,8984699997.0
2005-01-27 09:00:00,0.69425,0.69542,0.69418,0.69524,9533700029.0
2005-01-27 10:00:00,0.69532,0.69551,0.69436,0.69444,8963099976.0
2005-01-27 11:00:00,0.69438,0.69452,0.69292,0.69314,9342399999.0
2005-01-27 12:00:00,0.6931,0.69332,0.69242,0.6932,8792899989.0
2005-01-27 13:00:00,0.69317,0.69348,0.69259,0.69274,8201600025.0
2005-01-27 14:00:00,0.69272,0.69288,0.69152,0.69205,8902199992.0
2005-01-27 15:00:00,0.69205,0.69309,0.69136,0.69146,8476999982.0
2005-01-27 16:00:00,0.6915,0.69196,0.69084,0.6916,9443700011.0
2005-01-27 17:00:00,0.69158,0.69158,0.69075,0.6909,8544799977.0
2005-01-27 18:00:00,0.69093,0.69108,0.69037,0.6905,46901200000.0
2005-01-27 19:00:00,0.69046,0.69084,0.69014,0.69045,22051199987.0
2005-01-27 20:00:00,0.69043,0.69083,0.69012,0.69036,31458399994.0
2005-01-27 21:00:00,0.69041,0.69042,0.68981,0.69006,21425799990.0
2005-01-27 22:00:00,0.69017,0.6905,0.68993,0.68993,14015200004.0
2005-01-27 23:00:00,0.6898,0.69045,0.68973,0.69008,7147499992.0
2005-01-28 00:00:00,0.69007,0.6908,0.68964,0.68998,9019799994.0
2005-01-28 01:00:00,0.68989,0.69004,0.6893,0.68951,8249999988.0
2005-01-28 02:00:00,0.68949,0.6902,0.68941,0.68991,8380100007.0
2005-01-28 03:00:00,0.68985,0.69033,0.68954,0.69021,7688199993.0
2005-01-28 04:00:00,0.69023,0.69033,0.68957,0.68988,8559800005.0
2005-01-28 05:00:00,0.68991,0.69029,0.68959,0.69029,7378000005.0
2005-01-28 06:00:00,0.69005,0.69052,0.68982,0.6905,6934499982.0
2005-01-28 07:00:00,0.69045,0.6909,0.69022,0.69085,7391500010.0
2005-01-28 08:00:00,0.69081,0.69134,0.69058,0.69086,8275400001.0
2005-01-28 09:00:00,0.69094,0.69125,0.68989,0.69005,9420899957.0
2005-01-28 10:00:00,0.69012,0.69088,0.68998,0.69047,8663700005.0
2005-01-28 11:00:00,0.69048,0.69161,0.6901,0.69129,8743200014.0
2005-01-28 12:00:00,0.69121,0.69165,0.6908,0.69085,8582700013.0
2005-01-28 13:00:00,0.6908,0.69227,0.6908,0.69201,8640299976.0
2005-01-28 14:00:00,0.69195,0.69261,0.69191,0.69222,8238099982.0
2005-01-28 15:00:00,0.69222,0.69247,0.6915,0.69215,9024599991.0
2005-01-28 16:00:00,0.69216,0.69221,0.69151,0.69157,8589000001.0
2005-01-28 17:00:00,0.69164,0.69169,0.69046,0.69059,9178300009.0
2005-01-28 18:00:00,0.6906,0.69125,0.69025,0.69067,46367699999.0
2005-01-28 19:00:00,0.69063,0.69116,0.69054,0.69077,23166799971.0
2005-01-28 20:00:00,0.69084,0.69123,0.69048,0.6906,33661999990.0
2005-01-28 21:00:00,0.69064,0.6908,0.69035,0.69045,20511899993.0
2005-01-28 22:00:00,0.69045,0.6908,0.69027,0.69037,13552099978.0
2005-01-28 23:00:00,0.6903,0.69093,0.69012,0.69029,7494899998.0
2005-01-31 00:00:00,0.69019,0.69067,0.68965,0.69009,7315399991.0
2005-01-31 01:00:00,0.69006,0.69052,0.68981,0.6902,8854100008.0
2005-01-31 02:00:00,0.69015,0.69081,0.68984,0.69059,9231100022.0
2005-01-31 03:00:00,0.6906,0.69095,0.69022,0.69073,8478600013.0
2005-01-31 04:00:00,0.69072,0.69097,0.69046,0.69082,8487200037.0
2005-01-31 05:00:00,0.6908,0.69105,0.69051,0.69059,7794500000.0
2005-01-31 06:00:00,0.69068,0.69098,0.69042,0.69091,8854800025.0
2005-01-31 07:00:00,0.69098,0.69115,0.6903,0.69053,7840600016.0
2005-01-31 08:00:00,0.69043,0.69083,0.68957,0.6905,8493600010.0
2005-01-31 09:00:00,0.69048,0.69074,0.69003,0.69025,8138400012.0
2005-01-31 10:00:00,0.69038,0.6906,0.68997,0.69032,9174199996.0
2005-01-31 11:00:00,0.69024,0.69095,0.68957,0.69012,8728000014.0
2005-01-31 12:00:00,0.69012,0.69116,0.68965,0.6911,8254299986.0
2005-01-31 13:00:00,0.69111,0.69157,0.6908,0.69153,8973600017.0
2005-01-31 14:00:00,0.69139,0.69157,0.69075,0.69114,9449400000.0
2005-01-31 15:00:00,0.69113,0.69133,0.69046,0.69061,7752799989.0
2005-01-31 16:00:00,0.69058,0.69065,0.69014,0.6904,7928100001.0
2005-01-31 17:00:00,0.69039,0.69121,0.68992,0.69077,8758700027.0
2005-01-31 18:00:00,0.69073,0.6934,0.6907,0.69258,45772099925.0
2005-01-31 19:00:00,0.6926,0.69361,0.69258,0.69259,22125999970.0
2005-01-31 20:00:00,0.69266,0.69294,0.69231,0.69242,33181300018.0
2005-01-31 21:00:00,0.69247,0.69284,0.69165,0.69187,20310399993.0
2005-01-31 22:00:00,0.69197,0.69229,0.69159,0.69159,14463200022.0
2005-01-31 23:00:00,0.69153,0.69212,0.69149,0.6921,7899100003.0
2005-02-01 00:00:00,0.69207,0.6926,0.69188,0.69216,7306200007.0
2005-02-01 01:00:00,0.6922,0.69258,0.69196,0.69225,7712000001.0
2005-02-01 02:00:00,0.69229,0.69246,0.692,0.69202,7794600006.0
2005-02-01 03:00:00,0.69209,0.69238,0.69146,0.69157,7938699994.0
2005-02-01 04:00:00,0.69161,0.69211,0.69129,0.69176,7806700011.0
2005-02-01 05:00:00,0.69167,0.69215,0.69156,0.69178,6870599987.0
2005-02-01 06:00:00,0.69179,0.69221,0.69152,0.69208,6992700006.0
2005-02-01 07:00:00,0.69198,0.6924,0.69151,0.69219,8910900005.0
2005-02-01 08:00:00,0.692,0.69255,0.69195,0.69233,7995999995.0
2005-02-01 09:00:00,0.69217,0.69262,0.69158,0.69178,9306000002.0
2005-02-01 10:00:00,0.69189,0.69231,0.69183,0.69205,8995599989.0
2005-02-01 11:00:00,0.69198,0.69331,0.69146,0.69299,9077199979.0
2005-02-01 12:00:00,0.69287,0.69347,0.69246,0.69271,8397199996.0
2005-02-01 13:00:00,0.69285,0.69288,0.69192,0.692,8704399967.0
2005-02-01 14:00:00,0.69205,0.69246,0.69194,0.69233,8673099982.0
2005-02-01 15:00:00,0.69226,0.69239,0.69155,0.69172,7487500000.0
2005-02-01 16:00:00,0.69176,0.69222,0.69158,0.69185,8871800013.0
2005-02-01 17:00:00,0.69183,0.69231,0.6915,0.69162,8716800014.0
2005-02-01 18:00:00,0.69161,0.6925,0.69155,0.69228,46513999951.0
2005-02-01 19:00:00,0.6923,0.69262,0.69182,0.69212,22857799976.0
2005-02-01 20:00:00,0.69222,0.69277,0.69207,0.6926,32079899988.0
2005-02-01 21:00:00,0.69255,0.69279,0.69232,0.69263,20235999988.0
2005-02-01 22:00:00,0.69258,0.69263,0.69206,0.69223,13018600041.0
2005-02-01 23:00:00,0.692,0.69252,0.69197,0.69222,7557299988.0
2005-02-02 00:00:00,0.69222,0.69251,0.6919,0.69238,8117999980.0
2005-02-02 01:00:00,0.69227,0.69266,0.69214,0.69247,8630799976.0
2005-02-02 02:00:00,0.69251,0.69305,0.69226,0.69267,7967600017.0
2005-02-02 03:00:00,0.69307,0.69313,0.69221,0.69296,6882500022.0
2005-02-02 04:00:00,0.69289,0.69362,0.69224,0.6935,7730100006.0
2005-02-02 05:00:00,0.6935,0.69416,0.69292,0.6939,8504700003.0
2005-02-02 06:00:00,0.69387,0.69441,0.69368,0.69423,7568799991.0
2005-02-02 07:00:00,0.69429,0.69438,0.69383,0.69426,7500299976.0
2005-02-02 08:00:00,0.69421,0.69435,0.69357,0.69363,8429900003.0
2005-02-02 09:00:00,0.6937,0.69414,0.69324,0.69358,9845799989.0
2005-02-02 10:00:00,0.69358,0.69399,0.69349,0.69358,8711999974.0
2005-02-02 11:00:00,0.6936,0.69383,0.69332,0.69343,9273499984.0
2005-02-02 12:00:00,0.6934,0.69347,0.69283,0.6931,8909199997.0
2005-02-02 13:00:00,0.69314,0.6932,0.69241,0.69271,8815999987.0
2005-02-02 14:00:00,0.69269,0.69281,0.69229,0.69235,8056199989.0
2005-02-02 15:00:00,0.69224,0.6923,0.69155,0.69202,8051399961.0
2005-02-02 16:00:00,0.69204,0.69231,0.69161,0.69164,8166400004.0
2005-02-02 17:00:00,0.69165,0.69181,0.69125,0.69125,8976300032.0
2005-02-02 18:00:00,0.69129,0.69141,0.69035,0.69095,43632999944.0
2005-02-02 19:00:00,0.69093,0.69136,0.69069,0.69107,22974399994.0
2005-02-02 20:00:00,0.69113,0.69141,0.69086,0.6909,33242300011.0
2005-02-02 21:00:00,0.69098,0.69137,0.69052,0.69089,21304799993.0
2005-02-02 22:00:00,0.6908,0.69116,0.69047,0.69067,13657100011.0
2005-02-02 23:00:00,0.69058,0.6912,0.69015,0.69041,8011499997.0
2005-02-03 00:00:00,0.69037,0.69077,0.69014,0.69056,8050100020.0
2005-02-03 01:00:00,0.69067,0.69131,0.69026,0.69123,7039700010.0
2005-02-03 02:00:00,0.69121,0.69153,0.69074,0.69102,7931699999.0
2005-02-03 03:00:00,0.69123,0.69144,0.69091,0.69099,8519799997.0
2005-02-03 04:00:00,0.69107,0.69131,0.69023,0.69115,7751099990.0
2005-02-03 05:00:00,0.69111,0.69137,0.69084,0.69113,7957500002.0
2005-02-03 06:00:00,0.69112,0.69136,0.69081,0.69117,6841700001.0
2005-02-03 07:00:00,0.6911,0.69155,0.69088,0.69126,7418200002.0
2005-02-03 08:00:00,0.69123,0.69148,0.69028,0.69113,8224200020.0
2005-02-03 09:00:00,0.69118,0.69118,0.69015,0.69088,8685399968.0
2005-02-03 10:00:00,0.69082,0.69136,0.69066,0.69094,8571399990.0
2005-02-03 11:00:00,0.69105,0.69105,0.68957,0.69024,9571599980.0
2005-02-03 12:00:00,0.69017,0.69029,0.6888,0.6891,9320699969.0
2005-02-03 13:00:00,0.68911,0.68976,0.68906,0.68932,9072999995.0
2005-02-03 14:00:00,0.6893,0.68956,0.68898,0.6891,9478500004.0
2005-02-03 15:00:00,0.68906,0.68979,0.68827,0.6884,8687299999.0
2005-02-03 16:00:00,0.6884,0.68908,0.68828,0.68905,8542299997.0
2005-02-03 17:00:00,0.6892,0.69014,0.68882,0.68889,8827999977.0
2005-02-03 18:00:00,0.689,0.68941,0.68876,0.68898,44977600057.0
2005-02-03 19:00:00,0.68895,0.68949,0.6889,0.68917,22592599996.0
2005-02-03 20:00:00,0.68925,0.68932,0.6889,0.689,32002900000.0
2005-02-03 21:00:00,0.68905,0.6892,0.68868,0.68905,21508599998.0
2005-02-03 22:00:00,0.68903,0.68919,0.68869,0.68869,13232499983.0
2005-02-03 23:00:00,0.68855,0.68927,0.68855,0.68903,8155200036.0
2005-02-04 00:00:00,0.68897,0.68944,0.68895,0.68927,6992200015.0
2005-02-04 01:00:00,0.68919,0.68939,0.68869,0.68892,7663100005.0
2005-02-04 02:00:00,0.68888,0.68946,0.68876,0.689,7430100016.0
2005-02-04 03:00:00,0.68905,0.68917,0.6886,0.68875,7915900023.0
2005-02-04 04:00:00,0.68876,0.6892,0.68846,0.68889,7697199999.0
2005-02-04 05:00:00,0.6891,0.68933,0.68881,0.6892,6740299997.0
2005-02-04 06:00:00,0.68925,0.68946,0.68876,0.68921,5982900021.0
2005-02-04 07:00:00,0.68915,0.68944,0.68879,0.68922,7845399994.0
2005-02-04 08:00:00,0.68914,0.68963,0.6888,0.68921,7915800009.0
2005-02-04 09:00:00,0.68921,0.68939,0.68864,0.6889,8382599996.0
2005-02-04 10:00:00,0.68894,0.68964,0.68894,0.68923,8668800001.0
2005-02-04 11:00:00,0.68917,0.68938,0.68841,0.68885,8897300019.0
2005-02-04 12:00:00,0.68878,0.68887,0.68773,0.68803,8811300006.0
2005-02-04 13:00:00,0.68801,0.68836,0.68787,0.68811,8518499992.0
2005-02-04 14:00:00,0.688,0.68877,0.688,0.68827,9073800036.0
2005-02-04 15:00:00,0.6883,0.6894,0.68658,0.68693,8944099972.0
2005-02-04 16:00:00,0.68686,0.68809,0.68657,0.68768,10026500003.0
2005-02-04 17:00:00,0.68769,0.68769,0.68615,0.68618,8661799995.0
2005-02-04 18:00:00,0.68625,0.68632,0.6851,0.68555,47417299987.0
2005-02-04 19:00:00,0.68553,0.68563,0.68479,0.68545,21870999991.0
2005-02-04 20:00:00,0.68541,0.6871,0.68524,0.6869,31175999994.0
2005-02-04 21:00:00,0.68697,0.68699,0.68608,0.68655,21045100039.0
2005-02-04 22:00:00,0.68653,0.6867,0.68585,0.68588,14282600012.0
2005-02-04 23:00:00,0.68581,0.68619,0.6856,0.68594,7505399966.0
2005-02-07 00:00:00,0.68582,0.6866,0.68569,0.68639,7889299981.0
2005-02-07 01:00:00,0.68628,0.68649,0.68577,0.68582,7431400025.0
2005-02-07 02:00:00,0.68583,0.68617,0.6848,0.68487,9322399981.0
2005-02-07 03:00:00,0.68497,0.68514,0.68457,0.68504,7338399984.0
2005-02-07 04:00:00,0.6851,0.68514,0.68458,0.68494,7281299999.0
2005-02-07 05:00:00,0.6849,0.6851,0.68467,0.68491,7237200000.0
2005-02-07 06:00:00,0.68492,0.685,0.68467,0.68483,5964199990.0
2005-02-07 07:00:00,0.68482,0.68496,0.68462,0.68492,7426000001.0
2005-02-07 08:00:00,0.68485,0.68526,0.6846,0.68515,7842000006.0
2005-02-07 09:00:00,0.68528,0.68621,0.68498,0.68614,8705699986.0
2005-02-07 10:00:00,0.68622,0.68626,0.68536,0.68549,7514199979.0
2005-02-07 11:00:00,0.68555,0.68716,0.68547,0.68687,8749299993.0
2005-02-07 12:00:00,0.6868,0.68754,0.68678,0.68704,7866699980.0
2005-02-07 13:00:00,0.68703,0.68717,0.68605,0.68632,8839000021.0
2005-02-07 14:00:00,0.68633,0.68679,0.6863,0.6867,8625699973.0
2005-02-07 15:00:00,0.68661,0.68734,0.68601,0.68688,8708099989.0
2005-02-07 16:00:00,0.68684,0.68732,0.68641,0.68711,8399500009.0
2005-02-07 17:00:00,0.68712,0.68777,0.68699,0.68755,8834199995.0
2005-02-07 18:00:00,0.68766,0.68767,0.68617,0.68617,45922000033.0
2005-02-07 19:00:00,0.68617,0.6872,0.6858,0.68663,23267799979.0
2005-02-07 20:00:00,0.68679,0.68687,0.68624,0.68675,31913099998.0
2005-02-07 21:00:00,0.68678,0.68733,0.68615,0.68707,20863100028.0
2005-02-07 22:00:00,0.68716,0.68724,0.68661,0.68698,13286199995.0
2005-02-07 23:00:00,0.68685,0.68718,0.68631,0.68666,8121399985.0
2005-02-08 00:00:00,0.68662,0.68684,0.68588,0.68679,7675399984.0
2005-02-08 01:00:00,0.6869,0.68712,0.68586,0.6866,8030599990.0
2005-02-08 02:00:00,0.68658,0.68679,0.68606,0.68639,8964300006.0
2005-02-08 03:00:00,0.68646,0.68681,0.68593,0.68647,7795000005.0
2005-02-08 04:00:00,0.68676,0.68722,0.68633,0.68702,8883400020.0
2005-02-08 05:00:00,0.68689,0.68739,0.68682,0.68718,6597099980.0
2005-02-08 06:00:00,0.68718,0.6874,0.6869,0.6873,7107299984.0
2005-02-08 07:00:00,0.68722,0.68748,0.6869,0.68727,7626199954.0
2005-02-08 08:00:00,0.68715,0.68774,0.68682,0.68717,8155799997.0
2005-02-08 09:00:00,0.68721,0.68788,0.68697,0.68751,8646599993.0
2005-02-08 10:00:00,0.68755,0.68851,0.68727,0.68813,9027300016.0
2005-02-08 11:00:00,0.68813,0.68822,0.68681,0.68707,8813500015.0
2005-02-08 12:00:00,0.68705,0.68757,0.68641,0.68743,8704099989.0
2005-02-08 13:00:00,0.68746,0.68767,0.68677,0.68677,8734799978.0
2005-02-08 14:00:00,0.68676,0.68718,0.68655,0.68705,8399200017.0
2005-02-08 15:00:00,0.6871,0.68788,0.6871,0.68771,8123099970.0
2005-02-08 16:00:00,0.68765,0.68773,0.68682,0.68721,7995999992.0
2005-02-08 17:00:00,0.68715,0.68786,0.68677,0.6878,9273100015.0
2005-02-08 18:00:00,0.68779,0.68845,0.68722,0.688,45814399992.0
2005-02-08 19:00:00,0.68807,0.68901,0.68807,0.68882,23178699973.0
2005-02-08 20:00:00,0.68884,0.68903,0.68838,0.6884,30740799952.0
2005-02-08 21:00:00,0.68845,0.68856,0.68813,0.68837,19893399978.0
2005-02-08 22:00:00,0.6884,0.68843,0.68789,0.68795,13289299981.0
2005-02-08 23:00:00,0.6878,0.68833,0.68757,0.68777,8084299979.0
2005-02-09 00:00:00,0.68777,0.68846,0.68749,0.68812,8193600011.0
2005-02-09 01:00:00,0.6883,0.68887,0.68797,0.68846,8548699987.0
2005-02-09 02:00:00,0.68858,0.6889,0.68828,0.68849,8000499992.0
2005-02-09 03:00:00,0.68844,0.68856,0.68808,0.68835,7451799991.0
2005-02-09 04:00:00,0.68844,0.68854,0.68778,0.68832,6677400001.0
2005-02-09 05:00:00,0.68805,0.68844,0.68775,0.68813,6938599995.0
2005-02-09 06:00:00,0.68813,0.68833,0.68733,0.6876,7761999980.0
2005-02-09 07:00:00,0.68757,0.68805,0.68695,0.68711,8767199980.0
2005-02-09 08:00:00,0.68715,0.68809,0.68703,0.68778,9360400021.0
2005-02-09 09:00:00,0.68781,0.68847,0.68746,0.68823,8268199987.0
2005-02-09 10:00:00,0.68812,0.68834,0.68723,0.68727,8689299998.0
2005-02-09 11:00:00,0.6873,0.68781,0.68539,0.68609,9197199995.0
2005-02-09 12:00:00,0.68585,0.6864,0.68575,0.68615,8935200041.0
2005-02-09 13:00:00,0.68623,0.68661,0.68601,0.68614,7713000026.0
2005-02-09 14:00:00,0.68616,0.68616,0.68559,0.6859,7823400014.0
2005-02-09 15:00:00,0.68591,0.68613,0.68519,0.68585,7748700016.0
2005-02-09 16:00:00,0.68591,0.68728,0.68577,0.68724,8898599977.0
2005-02-09 17:00:00,0.68731,0.68834,0.68727,0.68814,8374400007.0
2005-02-09 18:00:00,0.68808,0.6892,0.68795,0.6884,46537999957.0
2005-02-09 19:00:00,0.68844,0.68878,0.68797,0.68837,23286599979.0
2005-02-09 20:00:00,0.6884,0.68895,0.68833,0.6887,31998899970.0
2005-02-09 21:00:00,0.6887,0.68881,0.68816,0.68824,21406899989.0
2005-02-09 22:00:00,0.68817,0.68875,0.68794,0.6883,13734800009.0
2005-02-09 23:00:00,0.68824,0.68897,0.68819,0.68887,7206000014.0
2005-02-10 00:00:00,0.68882,0.68923,0.6886,0.689,7534300005.0
2005-02-10 01:00:00,0.68897,0.68918,0.68856,0.68877,7425099999.0
2005-02-10 02:00:00,0.68872,0.68882,0.68745,0.68777,8272199949.0
2005-02-10 03:00:00,0.68774,0.68859,0.68747,0.68835,8360099994.0
2005-02-10 04:00:00,0.68849,0.68886,0.68811,0.68874,9052600046.0
2005-02-10 05:00:00,0.68875,0.68887,0.68792,0.68874,8209899983.0
2005-02-10 06:00:00,0.6887,0.68876,0.68792,0.6881,7860400026.0
2005-02-10 07:00:00,0.68815,0.68824,0.68773,0.68797,8429800030.0
2005-02-10 08:00:00,0.68779,0.68861,0.68776,0.68856,7379100020.0
2005-02-10 09:00:00,0.68846,0.6886,0.68796,0.68803,8505399989.0
2005-02-10 10:00:00,0.68805,0.68884,0.68798,0.68807,8182100010.0
2005-02-10 11:00:00,0.68806,0.68822,0.68715,0.68743,8581000015.0
2005-02-10 12:00:00,0.68743,0.68752,0.68716,0.6872,9153599998.0
2005-02-10 13:00:00,0.68727,0.68743,0.68662,0.6872,8480599996.0
2005-02-10 14:00:00,0.68674,0.68768,0.68671,0.68767,9318699986.0
2005-02-10 15:00:00,0.68768,0.68887,0.68748,0.68869,8960400026.0
2005-02-10 16:00:00,0.6887,0.68995,0.68825,0.68917,9218799998.0
2005-02-10 17:00:00,0.68915,0.68931,0.68875,0.6889,9172999987.0
2005-02-10 18:00:00,0.68887,0.68894,0.68799,0.6883,46993299927.0
2005-02-10 19:00:00,0.68825,0.68874,0.68816,0.68869,22597499980.0
2005-02-10 20:00:00,0.68866,0.68891,0.68841,0.6887,32626599992.0
2005-02-10 21:00:00,0.68873,0.6892,0.68853,0.68907,19929900005.0
2005-02-10 22:00:00,0.68902,0.6891,0.68813,0.68813,14209700009.0
2005-02-10 23:00:00,0.68806,0.68889,0.68806,0.68858,8113399997.0
2005-02-11 00:00:00,0.68855,0.6889,0.6881,0.68873,8629399974.0
2005-02-11 01:00:00,0.68864,0.68925,0.68864,0.68899,7570799990.0
2005-02-11 02:00:00,0.689,0.68917,0.68836,0.68853,7778700020.0
2005-02-11 03:00:00,0.68858,0.68893,0.68821,0.68853,7975399985.0
2005-02-11 04:00:00,0.6886,0.68899,0.6881,0.68864,7246000003.0
2005-02-11 05:00:00,0.68857,0.6892,0.68857,0.68919,6975899986.0
2005-02-11 06:00:00,0.68915,0.6892,0.68867,0.68905,7779000000.0
2005-02-11 07:00:00,0.6891,0.6892,0.68864,0.68905,7049799975.0
2005-02-11 08:00:00,0.68896,0.68905,0.6883,0.68863,8714999987.0
2005-02-11 09:00:00,0.68868,0.68876,0.68815,0.68832,8572299998.0
2005-02-11 10:00:00,0.68827,0.68842,0.68764,0.68819,9285200004.0
2005-02-11 11:00:00,0.68798,0.68824,0.68773,0.68802,8220499984.0
2005-02-11 12:00:00,0.68795,0.68925,0.68786,0.6892,7798999995.0
2005-02-11 13:00:00,0.68925,0.68941,0.68874,0.68902,8533000009.0
2005-02-11 14:00:00,0.68915,0.69008,0.68908,0.68963,8644600017.0
2005-02-11 15:00:00,0.68955,0.68973,0.68895,0.68909,8905799991.0
2005-02-11 16:00:00,0.68918,0.68966,0.68909,0.68962,8037499985.0
2005-02-11 17:00:00,0.68962,0.69039,0.68945,0.69006,9212100012.0
2005-02-11 18:00:00,0.69006,0.69051,0.6891,0.68938,46656999979.0
2005-02-11 19:00:00,0.68913,0.68952,0.68863,0.6888,22085300021.0
2005-02-11 20:00:00,0.68895,0.68963,0.68876,0.68905,34202699972.0
2005-02-11 21:00:00,0.68908,0.68978,0.68867,0.68875,20800399951.0
2005-02-11 22:00:00,0.68883,0.68904,0.68834,0.68834,13190900001.0
2005-02-11 23:00:00,0.68816,0.68887,0.68814,0.68833,8694499985.0
2005-02-14 00:00:00,0.6885,0.68895,0.68818,0.68865,8099400016.0
2005-02-14 01:00:00,0.68849,0.68919,0.68838,0.68914,7586600003.0
2005-02-14 02:00:00,0.68888,0.68942,0.68798,0.68825,8839899997.0
2005-02-14 03:00:00,0.68828,0.6894,0.6879,0.68926,9169600001.0
2005-02-14 04:00:00,0.68941,0.68947,0.68851,0.68884,8539500019.0
2005-02-14 05:00:00,0.68885,0.68927,0.68855,0.68873,7762199997.0
2005-02-14 06:00:00,0.68877,0.68888,0.68838,0.68875,7613799986.0
2005-02-14 07:00:00,0.68856,0.68922,0.68853,0.68907,8399099999.0
2005-02-14 08:00:00,0.68911,0.68952,0.68882,0.68931,7887300019.0
2005-02-14 09:00:00,0.6893,0.68951,0.68891,0.68934,7767200011.0
2005-02-14 10:00:00,0.68937,0.6895,0.68876,0.68883,8903699985.0
2005-02-14 11:00:00,0.68884,0.6894,0.68828,0.68849,9084899994.0
2005-02-14 12:00:00,0.68837,0.68842,0.68762,0.68783,8385699995.0
2005-02-14 13:00:00,0.68794,0.688,0.6872,0.68725,8786499976.0
2005-02-14 14:00:00,0.68723,0.68759,0.68675,0.68754,8797599995.0
2005-02-14 15:00:00,0.68747,0.68752,0.68638,0.6868,7330699987.0
2005-02-14 16:00:00,0.68681,0.68687,0.68597,0.68604,8566600012.0
2005-02-14 17:00:00,0.68604,0.68696,0.68574,0.68695,8806299981.0
2005-02-14 18:00:00,0.68687,0.68692,0.68596,0.68607,47190599936.0
2005-02-14 19:00:00,0.68606,0.68632,0.68571,0.68609,22760700017.0
2005-02-14 20:00:00,0.6862,0.68659,0.68581,0.68622,33063199985.0
2005-02-14 21:00:00,0.68631,0.68661,0.68586,0.6859,20677700009.0
2005-02-14 22:00:00,0.68599,0.68648,0.68582,0.68596,13085800013.0
2005-02-14 23:00:00,0.68587,0.68711,0.68585,0.68708,8431500022.0
2005-02-15 00:00:00,0.68705,0.6873,0.68683,0.68702,7510499983.0
2005-02-15 01:00:00,0.68694,0.68729,0.68679,0.687,8050000028.0
2005-02-15 02:00:00,0.68711,0.68729,0.68674,0.68724,9292899990.0
2005-02-15 03:00:00,0.68727,0.68729,0.68681,0.68692,7491299997.0
2005-02-15 04:00:00,0.6868,0.6872,0.68665,0.6869,8268999985.0
2005-02-15 05:00:00,0.68698,0.6872,0.6867,0.68694,8218800003.0
2005-02-15 06:00:00,0.68696,0.68719,0.68674,0.68704,7112499991.0
2005-02-15 07:00:00,0.68699,0.68725,0.68669,0.68695,8308500000.0
2005-02-15 08:00:00,0.687,0.68712,0.68661,0.68681,8632800009.0
2005-02-15 09:00:00,0.68673,0.68701,0.6864,0.6869,8991400000.0
2005-02-15 10:00:00,0.68683,0.68719,0.68636,0.68689,8454799992.0
2005-02-15 11:00:00,0.68691,0.68818,0.68678,0.68772,8884800000.0
2005-02-15 12:00:00,0.6877,0.68826,0.68726,0.68756,8109899985.0
2005-02-15 13:00:00,0.6876,0.6883,0.68741,0.68758,8093299968.0
2005-02-15 14:00:00,0.68751,0.68812,0.68739,0.6877,9069300035.0
2005-02-15 15:00:00,0.68779,0.68844,0.68744,0.68823,8708499990.0
2005-02-15 16:00:00,0.68829,0.68867,0.68766,0.68797,9303699999.0
2005-02-15 17:00:00,0.68806,0.68821,0.68696,0.68696,7921700009.0
2005-02-15 18:00:00,0.68696,0.68753,0.68665,0.68666,44566099935.0
2005-02-15 19:00:00,0.68666,0.68732,0.68638,0.68716,22870699989.0
2005-02-15 20:00:00,0.68723,0.68738,0.68666,0.68675,33225499974.0
2005-02-15 21:00:00,0.68685,0.68712,0.68629,0.68657,21079599943.0
2005-02-15 22:00:00,0.6866,0.68684,0.68583,0.68588,13786400004.0
2005-02-15 23:00:00,0.68581,0.68647,0.68581,0.68635,8053200011.0
2005-02-16 00:00:00,0.68632,0.687,0.68623,0.68664,8463299983.0
2005-02-16 01:00:00,0.68668,0.68707,0.68612,0.68637,8057599954.0
2005-02-16 02:00:00,0.68645,0.687,0.68626,0.68677,8328300014.0
2005-02-16 03:00:00,0.68678,0.687,0.68659,0.68669,7156100000.0
2005-02-16 04:00:00,0.6868,0.68704,0.68627,0.68686,7723300005.0
2005-02-16 05:00:00,0.68697,0.68724,0.68634,0.68718,8101099977.0
2005-02-16 06:00:00,0.68718,0.68748,0.68693,0.68748,8590899984.0
2005-02-16 07:00:00,0.68744,0.6877,0.68703,0.6876,8867199957.0
2005-02-16 08:00:00,0.68751,0.68805,0.68712,0.68786,7864499980.0
2005-02-16 09:00:00,0.68795,0.68822,0.68627,0.68753,8524599983.0
2005-02-16 10:00:00,0.6876,0.68779,0.68692,0.68732,8662200012.0
2005-02-16 11:00:00,0.68738,0.68827,0.6873,0.68777,9547299988.0
2005-02-16 12:00:00,0.68777,0.68971,0.68733,0.68934,9204999981.0
2005-02-16 13:00:00,0.68936,0.69146,0.68917,0.69101,8802400039.0
2005-02-16 14:00:00,0.691,0.69113,0.69044,0.69092,9821400038.0
2005-02-16 15:00:00,0.69088,0.69264,0.6908,0.69148,8504899998.0
2005-02-16 16:00:00,0.69144,0.69181,0.69083,0.69161,8990299986.0
2005-02-16 17:00:00,0.6917,0.69217,0.69041,0.69087,10149999966.0
2005-02-16 18:00:00,0.69096,0.6919,0.69068,0.69162,45813200027.0
2005-02-16 19:00:00,0.6916,0.69208,0.69146,0.69189,22777599996.0
2005-02-16 20:00:00,0.69191,0.69239,0.69078,0.69093,32556999973.0
2005-02-16 21:00:00,0.691,0.69142,0.69085,0.69104,20886900006.0
2005-02-16 22:00:00,0.69108,0.69119,0.69069,0.69073,14168499998.0
2005-02-16 23:00:00,0.69066,0.69113,0.69053,0.69092,7136599985.0
2005-02-17 00:00:00,0.6909,0.69134,0.69047,0.69111,9105899997.0
2005-02-17 01:00:00,0.69113,0.69131,0.69074,0.69102,8049099974.0
2005-02-17 02:00:00,0.69107,0.69184,0.69098,0.69173,8090299994.0
2005-02-17 03:00:00,0.69165,0.69191,0.6914,0.69167,7412799995.0
2005-02-17 04:00:00,0.69165,0.69183,0.69137,0.69177,6603000014.0
2005-02-17 05:00:00,0.69175,0.69192,0.69136,0.69164,7139100011.0
2005-02-17 06:00:00,0.6917,0.69189,0.69116,0.69156,6824399979.0
2005-02-17 07:00:00,0.69159,0.6918,0.69131,0.69147,7516599979.0
2005-02-17 08:00:00,0.69165,0.69183,0.69109,0.69164,7531399992.0
2005-02-17 09:00:00,0.69156,0.69183,0.691,0.69145,8924499974.0
2005-02-17 10:00:00,0.69152,0.69159,0.69065,0.69101,9190500002.0
2005-02-17 11:00:00,0.69103,0.69107,0.68965,0.69006,9991299989.0
2005-02-17 12:00:00,0.69008,0.69129,0.68997,0.69093,9704699988.0
2005-02-17 13:00:00,0.6911,0.69129,0.69052,0.69116,9058999979.0
2005-02-17 14:00:00,0.69107,0.69179,0.691,0.69122,8789899997.0
2005-02-17 15:00:00,0.69124,0.69149,0.69026,0.69037,8870499988.0
2005-02-17 16:00:00,0.69044,0.69082,0.6899,0.69008,9026199999.0
2005-02-17 17:00:00,0.69018,0.69123,0.69012,0.69074,9479199966.0
2005-02-17 18:00:00,0.69072,0.69136,0.6899,0.69027,46753799975.0
2005-02-17 19:00:00,0.69035,0.69068,0.68995,0.6903,22309699945.0
2005-02-17 20:00:00,0.69037,0.69056,0.69006,0.69019,32908299987.0
2005-02-17 21:00:00,0.69015,0.69049,0.68946,0.6897,21116999997.0
2005-02-17 22:00:00,0.68975,0.68981,0.6893,0.68948,12973799980.0
2005-02-17 23:00:00,0.6893,0.68985,0.68899,0.68929,8057599998.0
2005-02-18 00:00:00,0.68927,0.68991,0.68899,0.68978,7987700014.0
2005-02-18 01:00:00,0.6898,0.69007,0.68947,0.68975,8606600025.0
2005-02-18 02:00:00,0.6897,0.69041,0.6895,0.69003,8560300024.0
2005-02-18 03:00:00,0.69004,0.69029,0.68969,0.68994,7248000004.0
2005-02-18 04:00:00,0.69,0.69031,0.6897,0.68995,7958900012.0
2005-02-18 05:00:00,0.68986,0.69031,0.68955,0.68999,7623999987.0
2005-02-18 06:00:00,0.68998,0.69024,0.68971,0.69002,7191500006.0
2005-02-18 07:00:00,0.68998,0.69029,0.68942,0.69017,7441499999.0
2005-02-18 08:00:00,0.69009,0.69053,0.68985,0.69032,8079799989.0
2005-02-18 09:00:00,0.69035,0.69066,0.68925,0.6894,8298099975.0
2005-02-18 10:00:00,0.68944,0.68945,0.68864,0.68917,9042999989.0
2005-02-18 11:00:00,0.68926,0.68927,0.68826,0.68866,8611300010.0
2005-02-18 12:00:00,0.68864,0.68898,0.68842,0.68873,9107100021.0
2005-02-18 13:00:00,0.6887,0.68895,0.68833,0.68839,8531999994.0
2005-02-18 14:00:00,0.6884,0.68872,0.68803,0.68872,8553200013.0
2005-02-18 15:00:00,0.68874,0.68925,0.68816,0.68915,8358800000.0
2005-02-18 16:00:00,0.6892,0.68998,0.68907,0.68964,8370199994.0
2005-02-18 17:00:00,0.68959,0.68975,0.68902,0.68941,7918200016.0
2005-02-18 18:00:00,0.68943,0.6901,0.68891,0.68988,45586799880.0
2005-02-18 19:00:00,0.6899,0.69013,0.68942,0.69002,23962599990.0
2005-02-18 20:00:00,0.69018,0.69018,0.68932,0.68938,32386199966.0
2005-02-18 21:00:00,0.68955,0.68961,0.68892,0.68945,20520799984.0
2005-02-18 22:00:00,0.68952,0.68976,0.68919,0.6895,13582899997.0
2005-02-18 23:00:00,0.68936,0.69023,0.68932,0.69,8732399984.0
2005-02-21 00:00:00,0.68876,0.6895,0.68844,0.68937,8148100016.0
2005-02-21 01:00:00,0.68907,0.69011,0.68907,0.68987,8275499988.0
2005-02-21 02:00:00,0.68985,0.69013,0.68949,0.68993,7640700014.0
2005-02-21 03:00:00,0.68967,0.69022,0.6895,0.68968,7963199960.0
2005-02-21 04:00:00,0.68975,0.69003,0.68955,0.68972,7393599973.0
2005-02-21 05:00:00,0.6897,0.68977,0.6889,0.68902,7187399988.0
2005-02-21 06:00:00,0.68903,0.68922,0.68882,0.68915,7594700005.0
2005-02-21 07:00:00,0.68908,0.68953,0.68886,0.68933,6723000013.0
2005-02-21 08:00:00,0.68929,0.68958,0.68902,0.68922,8059699975.0
2005-02-21 09:00:00,0.68927,0.68948,0.68903,0.68914,8386499981.0
2005-02-21 10:00:00,0.6892,0.68946,0.68802,0.6882,9086899991.0
2005-02-21 11:00:00,0.68822,0.68836,0.68754,0.68818,8372699994.0
2005-02-21 12:00:00,0.68805,0.68888,0.68794,0.68868,8933700021.0
2005-02-21 13:00:00,0.68882,0.68926,0.68869,0.68874,8530600019.0
2005-02-21 14:00:00,0.68864,0.689,0.68844,0.68885,8265099984.0
2005-02-21 15:00:00,0.68885,0.68904,0.68848,0.6885,8520999986.0
2005-02-21 16:00:00,0.68853,0.68863,0.6882,0.68858,7820299977.0
2005-02-21 17:00:00,0.68852,0.68887,0.68808,0.68858,8634799985.0
2005-02-21 18:00:00,0.68869,0.6889,0.68825,0.68877,47501600028.0
2005-02-21 19:00:00,0.68876,0.68905,0.68817,0.6886,22656300035.0
2005-02-21 20:00:00,0.68859,0.6886,0.68801,0.68815,32747899968.0
2005-02-21 21:00:00,0.68817,0.68867,0.6878,0.68853,20661399997.0
2005-02-21 22:00:00,0.68851,0.68886,0.68837,0.68863,13286699980.0
2005-02-21 23:00:00,0.6884,0.6888,0.68809,0.68875,8113699979.0
2005-02-22 00:00:00,0.68852,0.68897,0.68849,0.68857,7209299980.0
2005-02-22 01:00:00,0.68857,0.68862,0.68797,0.68832,7785899978.0
2005-02-22 02:00:00,0.68822,0.68883,0.68799,0.68844,8782900008.0
2005-02-22 03:00:00,0.68844,0.68888,0.68799,0.68866,7026799985.0
2005-02-22 04:00:00,0.68871,0.68962,0.688,0.68962,8921200012.0
2005-02-22 05:00:00,0.68954,0.69146,0.68944,0.69063,8348600008.0
2005-02-22 06:00:00,0.69057,0.6907,0.69,0.6904,8415100016.0
2005-02-22 07:00:00,0.69047,0.69107,0.69006,0.69053,8071199999.0
2005-02-22 08:00:00,0.69041,0.69067,0.68993,0.69019,8778299978.0
2005-02-22 09:00:00,0.69013,0.6911,0.68964,0.69085,9633800016.0
2005-02-22 10:00:00,0.69082,0.69171,0.69048,0.69097,9261600015.0
2005-02-22 11:00:00,0.69098,0.691,0.68994,0.69092,8462200016.0
2005-02-22 12:00:00,0.69089,0.69127,0.69008,0.6911,8511099994.0
2005-02-22 13:00:00,0.6912,0.69141,0.69082,0.69085,8639799972.0
2005-02-22 14:00:00,0.69079,0.69138,0.69065,0.69102,9076499986.0
2005-02-22 15:00:00,0.69101,0.6919,0.69097,0.69157,8064400003.0
2005-02-22 16:00:00,0.6916,0.69339,0.6916,0.69333,8544699979.0
2005-02-22 17:00:00,0.69336,0.69363,0.69269,0.69344,8471999989.0
2005-02-22 18:00:00,0.69348,0.69355,0.69258,0.69292,44826899999.0
2005-02-22 19:00:00,0.69308,0.69352,0.69283,0.69327,22517600025.0
2005-02-22 20:00:00,0.6934,0.69386,0.69315,0.69378,33453199936.0
2005-02-22 21:00:00,0.69373,0.69387,0.69303,0.69325,21350200016.0
2005-02-22 22:00:00,0.69319,0.69345,0.69296,0.69318,13447600026.0
2005-02-22 23:00:00,0.69299,0.69353,0.69283,0.69325,8431199987.0
2005-02-23 00:00:00,0.69323,0.69421,0.6932,0.69369,7922199996.0
2005-02-23 01:00:00,0.69367,0.69379,0.69298,0.69352,7361499996.0
2005-02-23 02:00:00,0.69356,0.69429,0.69297,0.69417,9581600001.0
2005-02-23 03:00:00,0.69418,0.69431,0.6938,0.69407,7693799981.0
2005-02-23 04:00:00,0.69418,0.69443,0.69366,0.69399,8274799965.0
2005-02-23 05:00:00,0.69386,0.69409,0.69345,0.69362,8408800017.0
2005-02-23 06:00:00,0.69349,0.6939,0.69336,0.69372,7287500034.0
2005-02-23 07:00:00,0.69363,0.6939,0.69336,0.69366,7730899993.0
2005-02-23 08:00:00,0.69362,0.69375,0.69297,0.69359,7858500007.0
2005-02-23 09:00:00,0.69364,0.69367,0.69299,0.69325,7934200008.0
2005-02-23 10:00:00,0.6933,0.69342,0.6922,0.6922,9010199983.0
2005-02-23 11:00:00,0.69236,0.69239,0.691,0.6919,9021400011.0
2005-02-23 12:00:00,0.69188,0.69207,0.69141,0.69141,8510899994.0
2005-02-23 13:00:00,0.69215,0.69227,0.69155,0.69168,8095199994.0
2005-02-23 14:00:00,0.6917,0.69183,0.69138,0.69147,8280100021.0
2005-02-23 15:00:00,0.6914,0.69211,0.69127,0.69189,8836199983.0
2005-02-23 16:00:00,0.69184,0.69211,0.69149,0.692,9314600000.0
2005-02-23 17:00:00,0.69196,0.69238,0.69173,0.69203,9102400017.0
2005-02-23 18:00:00,0.69208,0.69274,0.69182,0.6925,45244799981.0
2005-02-23 19:00:00,0.69257,0.69273,0.6919,0.69207,22090300021.0
2005-02-23 20:00:00,0.69215,0.69292,0.69212,0.69273,32877800014.0
2005-02-23 21:00:00,0.69283,0.69306,0.69189,0.69237,21009100022.0
2005-02-23 22:00:00,0.6923,0.69239,0.69142,0.69142,13728299992.0
2005-02-23 23:00:00,0.69128,0.69224,0.69128,0.69211,7607200005.0
2005-02-24 00:00:00,0.69211,0.69243,0.69149,0.69224,8588999984.0
2005-02-24 01:00:00,0.69202,0.69261,0.69169,0.69214,8215199997.0
2005-02-24 02:00:00,0.69231,0.69262,0.692,0.69249,7644799990.0
2005-02-24 03:00:00,0.69262,0.69325,0.69218,0.69312,8228300004.0
2005-02-24 04:00:00,0.6932,0.69331,0.69234,0.69313,8511700013.0
2005-02-24 05:00:00,0.69317,0.69332,0.69291,0.6932,6669900018.0
2005-02-24 06:00:00,0.69312,0.69324,0.69276,0.69304,6873000008.0
2005-02-24 07:00:00,0.693,0.69328,0.69276,0.69314,7426699995.0
2005-02-24 08:00:00,0.6932,0.69344,0.6925,0.69269,8772600003.0
2005-02-24 09:00:00,0.69281,0.69304,0.69244,0.69276,8133000002.0
2005-02-24 10:00:00,0.69278,0.69452,0.69274,0.69437,9428499989.0
2005-02-24 11:00:00,0.69433,0.69614,0.69421,0.69593,9111199985.0
2005-02-24 12:00:00,0.69587,0.69598,0.69459,0.695,9939500019.0
2005-02-24 13:00:00,0.69499,0.69499,0.69378,0.69382,9142499991.0
2005-02-24 14:00:00,0.69377,0.6943,0.69356,0.69367,9555399971.0
2005-02-24 15:00:00,0.69379,0.69394,0.69276,0.69291,9372500007.0
2005-02-24 16:00:00,0.69298,0.69322,0.6918,0.69207,9450899975.0
2005-02-24 17:00:00,0.69208,0.69232,0.69125,0.69198,9482199973.0
2005-02-24 18:00:00,0.692,0.69208,0.69045,0.69098,44552099982.0
2005-02-24 19:00:00,0.691,0.69116,0.69,0.69039,23370099989.0
2005-02-24 20:00:00,0.69055,0.69093,0.6902,0.69049,33669399996.0
2005-02-24 21:00:00,0.69054,0.69078,0.69029,0.69057,21695899935.0
2005-02-24 22:00:00,0.69059,0.69088,0.69033,0.69047,13830500003.0
2005-02-24 23:00:00,0.69035,0.69101,0.69035,0.6907,7881900018.0
2005-02-25 00:00:00,0.69067,0.69127,0.6905,0.691,7904699998.0
2005-02-25 01:00:00,0.69099,0.69106,0.69042,0.69065,7762799998.0
2005-02-25 02:00:00,0.69063,0.69099,0.69024,0.69052,7889900001.0
2005-02-25 03:00:00,0.69056,0.69087,0.69035,0.69065,8038700001.0
2005-02-25 04:00:00,0.69071,0.69088,0.69044,0.69082,7044900004.0
2005-02-25 05:00:00,0.6908,0.69095,0.69029,0.69064,6813499999.0
2005-02-25 06:00:00,0.69067,0.69104,0.69028,0.69093,7256399988.0
2005-02-25 07:00:00,0.69087,0.69122,0.69071,0.69114,8133199992.0
2005-02-25 08:00:00,0.69112,0.69123,0.69027,0.69073,7797299997.0
2005-02-25 09:00:00,0.69075,0.69096,0.69025,0.69064,9298000012.0
2005-02-25 10:00:00,0.6906,0.69093,0.69011,0.69058,8496799984.0
2005-02-25 11:00:00,0.69066,0.69166,0.69017,0.69139,8671600011.0
2005-02-25 12:00:00,0.69134,0.69135,0.68911,0.6892,8865399986.0
2005-02-25 13:00:00,0.68935,0.6895,0.68876,0.6892,8706099976.0
2005-02-25 14:00:00,0.68922,0.68958,0.68892,0.68949,9828799985.0
2005-02-25 15:00:00,0.68948,0.69028,0.68903,0.68961,9421199958.0
2005-02-25 16:00:00,0.68966,0.6897,0.68871,0.68907,9200899992.0
2005-02-25 17:00:00,0.6891,0.68925,0.68842,0.68842,9425999996.0
2005-02-25 18:00:00,0.68865,0.6894,0.68842,0.68873,46725000049.0
2005-02-25 19:00:00,0.68866,0.6897,0.68863,0.68936,23365300005.0
2005-02-25 20:00:00,0.68944,0.68985,0.6893,0.68935,32230500015.0
2005-02-25 21:00:00,0.68939,0.68995,0.68925,0.68995,20891899994.0
2005-02-25 22:00:00,0.68997,0.6901,0.68974,0.68974,13676999987.0
2005-02-25 23:00:00,0.6896,0.69019,0.68959,0.68998,8291899982.0
2005-02-28 00:00:00,0.68995,0.69048,0.6897,0.69026,7881400003.0
2005-02-28 01:00:00,0.69007,0.69038,0.68963,0.68995,8102500032.0
2005-02-28 02:00:00,0.68997,0.69052,0.68948,0.68978,8908000002.0
2005-02-28 03:00:00,0.68975,0.69007,0.68933,0.68998,7605499995.0
2005-02-28 04:00:00,0.69005,0.6902,0.68974,0.68995,7856399998.0
2005-02-28 05:00:00,0.6898,0.69023,0.6897,0.69008,6393600000.0
2005-02-28 06:00:00,0.69009,0.6903,0.68973,0.69002,7428199986.0
2005-02-28 07:00:00,0.6899,0.69062,0.68983,0.6902,8827500041.0
2005-02-28 08:00:00,0.69022,0.69034,0.68955,0.68988,7708899954.0
2005-02-28 09:00:00,0.68989,0.69028,0.68938,0.68966,8517699990.0
2005-02-28 10:00:00,0.68952,0.69005,0.6888,0.68898,8562699999.0
2005-02-28 11:00:00,0.68902,0.68933,0.68829,0.68919,9301200011.0
2005-02-28 12:00:00,0.68907,0.68937,0.68871,0.68881,9229399986.0
2005-02-28 13:00:00,0.68891,0.68994,0.68869,0.68932,8133300011.0
2005-02-28 14:00:00,0.68934,0.68969,0.68909,0.68953,8588399971.0
2005-02-28 15:00:00,0.68952,0.68976,0.68908,0.68961,9194500022.0
2005-02-28 16:00:00,0.68958,0.68961,0.68859,0.68871,8503499999.0
2005-02-28 17:00:00,0.68879,0.6891,0.6885,0.689,9026700003.0
2005-02-28 18:00:00,0.689,0.68941,0.6885,0.6887,45239999973.0
2005-02-28 19:00:00,0.68863,0.68908,0.68849,0.68892,22358400051.0
2005-02-28 20:00:00,0.68898,0.68936,0.68851,0.68904,33145800024.0
2005-02-28 21:00:00,0.689,0.68933,0.68824,0.68824,21354800015.0
2005-02-28 22:00:00,0.68828,0.68867,0.68786,0.68843,14960999976.0
2005-02-28 23:00:00,0.68847,0.68881,0.68792,0.68827,8089200009.0
2005-03-01 00:00:00,0.68832,0.68855,0.68785,0.68801,7795299988.0
2005-03-01 01:00:00,0.68805,0.68857,0.68794,0.68841,9091000021.0
2005-03-01 02:00:00,0.68837,0.68857,0.68812,0.68845,8200099983.0
2005-03-01 03:00:00,0.68842,0.6887,0.68814,0.68815,7798800019.0
2005-03-01 04:00:00,0.68815,0.68819,0.6869,0.68722,9246199991.0
2005-03-01 05:00:00,0.68723,0.68771,0.68671,0.68709,9228099988.0
2005-03-01 06:00:00,0.68713,0.68759,0.68691,0.68755,7864199986.0
2005-03-01 07:00:00,0.68758,0.68779,0.68696,0.6876,7297499996.0
2005-03-01 08:00:00,0.68763,0.68786,0.68705,0.68749,8451700018.0
2005-03-01 09:00:00,0.68749,0.68762,0.68683,0.68732,8878000008.0
2005-03-01 10:00:00,0.68734,0.68746,0.68659,0.68702,8804599998.0
2005-03-01 11:00:00,0.687,0.68729,0.68663,0.68702,9199500000.0
2005-03-01 12:00:00,0.68695,0.68743,0.68675,0.687,9145199963.0
2005-03-01 13:00:00,0.68745,0.68786,0.68717,0.6872,9361799987.0
2005-03-01 14:00:00,0.68713,0.68782,0.6871,0.6877,9089099976.0
2005-03-01 15:00:00,0.68774,0.68797,0.68688,0.68692,8625300005.0
2005-03-01 16:00:00,0.68693,0.68762,0.68663,0.68708,8161900010.0
2005-03-01 17:00:00,0.68686,0.68726,0.68644,0.6865,8990899997.0
2005-03-01 18:00:00,0.6865,0.6869,0.68601,0.68601,45942499997.0
2005-03-01 19:00:00,0.68605,0.68656,0.68602,0.6864,23761300024.0
2005-03-01 20:00:00,0.68644,0.68664,0.68609,0.6864,32572199927.0
2005-03-01 21:00:00,0.68651,0.68653,0.68607,0.68637,21027099995.0
2005-03-01 22:00:00,0.68642,0.68652,0.68607,0.68607,13880900023.0
2005-03-01 23:00:00,0.68606,0.68639,0.68575,0.6862,7864099988.0
2005-03-02 00:00:00,0.68617,0.68643,0.686,0.68638,7092399985.0
2005-03-02 01:00:00,0.6863,0.6865,0.68598,0.68632,7601899996.0
2005-03-02 02:00:00,0.6863,0.68649,0.68595,0.68609,8195599983.0
2005-03-02 03:00:00,0.68612,0.68648,0.68583,0.68598,7282199978.0
2005-03-02 04:00:00,0.68604,0.68635,0.68578,0.68598,7365899997.0
2005-03-02 05:00:00,0.686,0.68663,0.68592,0.68656,7090400008.0
2005-03-02 06:00:00,0.68658,0.68685,0.68605,0.68627,7216799988.0
2005-03-02 07:00:00,0.68624,0.6864,0.6859,0.6864,7569699989.0
2005-03-02 08:00:00,0.68633,0.68666,0.68604,0.68633,7907699985.0
2005-03-02 09:00:00,0.68635,0.68656,0.686,0.68616,8543300004.0
2005-03-02 10:00:00,0.68613,0.68671,0.68601,0.68656,7667200022.0
2005-03-02 11:00:00,0.68663,0.68704,0.68608,0.68645,9269899999.0
2005-03-02 12:00:00,0.68643,0.68658,0.68605,0.68616,8589000016.0
2005-03-02 13:00:00,0.68621,0.68637,0.68556,0.68634,8730199986.0
2005-03-02 14:00:00,0.68634,0.68657,0.686,0.68609,8235999968.0
2005-03-02 15:00:00,0.68605,0.68614,0.68543,0.68545,8690500007.0
2005-03-02 16:00:00,0.6855,0.68607,0.68541,0.68586,8768699982.0
2005-03-02 17:00:00,0.6859,0.68721,0.68588,0.68638,9439400011.0
2005-03-02 18:00:00,0.68639,0.68677,0.68591,0.68603,45132000053.0
2005-03-02 19:00:00,0.68609,0.68648,0.68597,0.68614,22873900027.0
2005-03-02 20:00:00,0.68622,0.68639,0.68583,0.68585,33932599973.0
2005-03-02 21:00:00,0.68588,0.68634,0.68577,0.68619,21054299974.0
2005-03-02 22:00:00,0.68619,0.68641,0.686,0.68617,13078799994.0
2005-03-02 23:00:00,0.68597,0.68645,0.6859,0.68633,7941100026.0
2005-03-03 00:00:00,0.68631,0.68656,0.68599,0.6864,7951599983.0
2005-03-03 01:00:00,0.68633,0.68661,0.68604,0.68632,8192200003.0
2005-03-03 02:00:00,0.68639,0.6866,0.68604,0.68615,7971300009.0
2005-03-03 03:00:00,0.68614,0.68648,0.68599,0.68613,7029199998.0
2005-03-03 04:00:00,0.68621,0.68645,0.68601,0.68639,7816299998.0
2005-03-03 05:00:00,0.68637,0.68663,0.68614,0.68637,7325400009.0
2005-03-03 06:00:00,0.68641,0.6867,0.6861,0.68658,6834300008.0
2005-03-03 07:00:00,0.68649,0.68679,0.68624,0.68655,7892299996.0
2005-03-03 08:00:00,0.68648,0.68693,0.68636,0.6865,7593300015.0
2005-03-03 09:00:00,0.68655,0.68715,0.68641,0.68689,7698800003.0
2005-03-03 10:00:00,0.68685,0.68806,0.68685,0.68797,8682599990.0
2005-03-03 11:00:00,0.68798,0.68861,0.68778,0.68839,8455199999.0
2005-03-03 12:00:00,0.6884,0.6887,0.68801,0.68808,8792499997.0
2005-03-03 13:00:00,0.68807,0.68824,0.68738,0.68765,8439599994.0
2005-03-03 14:00:00,0.6877,0.68782,0.68733,0.68748,9183999970.0
2005-03-03 15:00:00,0.68746,0.68788,0.68723,0.68775,9120599992.0
2005-03-03 16:00:00,0.68785,0.68827,0.68757,0.68798,8630800022.0
2005-03-03 17:00:00,0.68799,0.68813,0.68731,0.68756,8963800017.0
2005-03-03 18:00:00,0.68752,0.68769,0.68705,0.6872,44904199974.0
2005-03-03 19:00:00,0.68727,0.68751,0.6869,0.68717,23365000024.0
2005-03-03 20:00:00,0.68723,0.68731,0.68676,0.68677,32242400013.0
2005-03-03 21:00:00,0.68693,0.68722,0.68673,0.68702,20350199980.0
2005-03-03 22:00:00,0.68699,0.68726,0.68684,0.68684,13959100020.0
2005-03-03 23:00:00,0.6867,0.68733,0.6867,0.68721,8047000008.0
2005-03-04 00:00:00,0.68718,0.68752,0.68686,0.68705,7107899989.0
2005-03-04 01:00:00,0.68701,0.68731,0.68673,0.68684,7261800018.0
2005-03-04 02:00:00,0.68687,0.68727,0.68687,0.6872,7592200020.0
2005-03-04 03:00:00,0.6872,0.68749,0.68673,0.68722,8003799998.0
2005-03-04 04:00:00,0.68708,0.68744,0.68679,0.68708,7446900016.0
2005-03-04 05:00:00,0.68706,0.68748,0.68674,0.68728,7077500006.0
2005-03-04 06:00:00,0.68732,0.68734,0.6868,0.68717,7951500020.0
2005-03-04 07:00:00,0.68715,0.68738,0.68677,0.68694,7553600001.0
2005-03-04 08:00:00,0.68688,0.68724,0.68673,0.68678,8303900003.0
2005-03-04 09:00:00,0.68682,0.68729,0.68681,0.68718,9054200011.0
2005-03-04 10:00:00,0.68725,0.68776,0.68702,0.68755,8062000027.0
2005-03-04 11:00:00,0.68747,0.68803,0.68729,0.68802,9199099984.0
2005-03-04 12:00:00,0.688,0.68818,0.68751,0.6878,8308399997.0
2005-03-04 13:00:00,0.68777,0.68785,0.68725,0.68743,8655199982.0
2005-03-04 14:00:00,0.68747,0.68764,0.68728,0.68743,7767000012.0
2005-03-04 15:00:00,0.68748,0.68803,0.68649,0.68765,9105999972.0
2005-03-04 16:00:00,0.68773,0.68812,0.68723,0.68784,9579499964.0
2005-03-04 17:00:00,0.68776,0.68817,0.68741,0.68751,8832399999.0
2005-03-04 18:00:00,0.6875,0.6884,0.68701,0.6879,46294599955.0
2005-03-04 19:00:00,0.68798,0.68844,0.68784,0.68827,23085299966.0
2005-03-04 20:00:00,0.68833,0.68835,0.68788,0.68788,31194800002.0
2005-03-04 21:00:00,0.68789,0.6881,0.68768,0.68783,20774899981.0
2005-03-04 22:00:00,0.68777,0.68817,0.68749,0.68798,14284500012.0
2005-03-04 23:00:00,0.68775,0.68843,0.68775,0.68836,7777100006.0
2005-03-07 00:00:00,0.68752,0.68907,0.68751,0.6882,8043800019.0
2005-03-07 01:00:00,0.68824,0.6883,0.68771,0.68782,8105799996.0
2005-03-07 02:00:00,0.68776,0.68811,0.68743,0.68783,8587000022.0
2005-03-07 03:00:00,0.68785,0.68819,0.68749,0.68786,7686700005.0
2005-03-07 04:00:00,0.68794,0.6883,0.6877,0.68808,7772599989.0
2005-03-07 05:00:00,0.68808,0.68883,0.68788,0.68863,7505599997.0
2005-03-07 06:00:00,0.68867,0.68874,0.68809,0.6883,7405799964.0
2005-03-07 07:00:00,0.68815,0.6886,0.68801,0.68849,7409800005.0
2005-03-07 08:00:00,0.68843,0.68856,0.68773,0.68829,9012099974.0
2005-03-07 09:00:00,0.68835,0.68914,0.68796,0.68847,9315200003.0
2005-03-07 10:00:00,0.68844,0.68885,0.68828,0.68875,9772700015.0
2005-03-07 11:00:00,0.68883,0.68997,0.68874,0.68997,8819499985.0
2005-03-07 12:00:00,0.68993,0.69025,0.68942,0.6896,9194300018.0
2005-03-07 13:00:00,0.68965,0.68999,0.68946,0.68961,9321799986.0
2005-03-07 14:00:00,0.68956,0.68976,0.68901,0.6891,8609800014.0
2005-03-07 15:00:00,0.68915,0.68952,0.6889,0.68942,8691199981.0
2005-03-07 16:00:00,0.68943,0.68952,0.68881,0.68915,7888899998.0
2005-03-07 17:00:00,0.68915,0.68929,0.68885,0.68889,8100199990.0
2005-03-07 18:00:00,0.68894,0.68941,0.68871,0.68932,44676099990.0
2005-03-07 19:00:00,0.68926,0.6895,0.68915,0.68932,22249600017.0
2005-03-07 20:00:00,0.68947,0.68968,0.68908,0.68946,32692799954.0
2005-03-07 21:00:00,0.68959,0.68991,0.68945,0.68957,20283299963.0
2005-03-07 22:00:00,0.68948,0.69015,0.68945,0.68983,13582299985.0
2005-03-07 23:00:00,0.6897,0.69015,0.6896,0.6899,7070000007.0
2005-03-08 00:00:00,0.68987,0.6902,0.68946,0.68993,7210800002.0
2005-03-08 01:00:00,0.68992,0.69029,0.6896,0.69013,7388499985.0
2005-03-08 02:00:00,0.69008,0.69039,0.68927,0.68995,7937300021.0
2005-03-08 03:00:00,0.68991,0.69024,0.6898,0.69009,7630500012.0
2005-03-08 04:00:00,0.69005,0.69057,0.69001,0.69038,7512800004.0
2005-03-08 05:00:00,0.69033,0.69065,0.69023,0.69039,7188399992.0
2005-03-08 06:00:00,0.69049,0.69051,0.69008,0.69023,6977799998.0
2005-03-08 07:00:00,0.69022,0.69067,0.68988,0.69038,6654500009.0
2005-03-08 08:00:00,0.69035,0.6905,0.68985,0.68996,8651400012.0
2005-03-08 09:00:00,0.68996,0.69076,0.68991,0.69034,9246400010.0
2005-03-08 10:00:00,0.69035,0.69059,0.68965,0.6898,9008299982.0
2005-03-08 11:00:00,0.6898,0.69001,0.68908,0.68927,8821199994.0
2005-03-08 12:00:00,0.6892,0.68952,0.689,0.6893,8792999997.0
2005-03-08 13:00:00,0.68924,0.6895,0.68895,0.68908,8960899997.0
2005-03-08 14:00:00,0.68913,0.68913,0.68835,0.68875,9569199999.0
2005-03-08 15:00:00,0.68868,0.68894,0.68847,0.68872,8183300015.0
2005-03-08 16:00:00,0.68867,0.69027,0.68865,0.68991,9160899962.0
2005-03-08 17:00:00,0.68997,0.69111,0.6898,0.69087,9379199974.0
2005-03-08 18:00:00,0.69078,0.69166,0.69046,0.69109,45219299962.0
2005-03-08 19:00:00,0.69109,0.69144,0.69093,0.69117,21471899977.0
2005-03-08 20:00:00,0.69121,0.69171,0.69098,0.69153,32401600005.0
2005-03-08 21:00:00,0.69152,0.69184,0.69132,0.6916,20867699983.0
2005-03-08 22:00:00,0.69163,0.69236,0.69128,0.69132,13717500030.0
2005-03-08 23:00:00,0.69116,0.69185,0.69116,0.69147,8766399990.0
2005-03-09 00:00:00,0.69142,0.69178,0.69121,0.6917,8075900038.0
2005-03-09 01:00:00,0.69156,0.69212,0.69142,0.69187,8017300002.0
2005-03-09 02:00:00,0.69185,0.69222,0.69163,0.6921,7549599994.0
2005-03-09 03:00:00,0.69195,0.69215,0.6917,0.69195,6970000009.0
2005-03-09 04:00:00,0.69197,0.69215,0.69169,0.69195,6781000010.0
2005-03-09 05:00:00,0.69195,0.6922,0.69175,0.69183,7164300014.0
2005-03-09 06:00:00,0.69188,0.692,0.69145,0.69175,6302799996.0
2005-03-09 07:00:00,0.69173,0.69186,0.69158,0.69173,7621700005.0
2005-03-09 08:00:00,0.6917,0.69191,0.69153,0.69161,7653299986.0
2005-03-09 09:00:00,0.69164,0.69213,0.69139,0.69201,8425300004.0
2005-03-09 10:00:00,0.692,0.69271,0.69193,0.6923,9328299980.0
2005-03-09 11:00:00,0.69232,0.6941,0.69224,0.69368,9111599998.0
2005-03-09 12:00:00,0.69366,0.69402,0.69333,0.69395,9545200012.0
2005-03-09 13:00:00,0.69393,0.69431,0.69365,0.69419,8473900002.0
2005-03-09 14:00:00,0.69422,0.6943,0.69326,0.69364,8694500002.0
2005-03-09 15:00:00,0.69355,0.69418,0.69338,0.69403,8504999983.0
2005-03-09 16:00:00,0.69406,0.69447,0.69365,0.69422,7922500014.0
2005-03-09 17:00:00,0.69428,0.69528,0.6942,0.69528,8714400004.0
2005-03-09 18:00:00,0.69521,0.69559,0.69487,0.69519,45095500000.0
2005-03-09 19:00:00,0.69517,0.69619,0.69449,0.6956,23198999956.0
2005-03-09 20:00:00,0.69566,0.69584,0.69532,0.6957,33358799994.0
2005-03-09 21:00:00,0.69572,0.69614,0.69528,0.69544,19889999969.0
2005-03-09 22:00:00,0.69545,0.69575,0.69512,0.69549,13306299963.0
2005-03-09 23:00:00,0.69542,0.69583,0.69509,0.69532,8665799967.0
2005-03-10 00:00:00,0.69528,0.69569,0.695,0.69564,8090500017.0
2005-03-10 01:00:00,0.69549,0.69571,0.69502,0.69514,8044800014.0
2005-03-10 02:00:00,0.69516,0.69579,0.69512,0.69578,8001200007.0
2005-03-10 03:00:00,0.69581,0.69636,0.69517,0.69601,7508499971.0
2005-03-10 04:00:00,0.69598,0.6968,0.6945,0.69629,8848799984.0
2005-03-10 05:00:00,0.69621,0.69657,0.69524,0.69628,8610399982.0
2005-03-10 06:00:00,0.6963,0.6973,0.6961,0.69655,8501499993.0
2005-03-10 07:00:00,0.69641,0.69654,0.69543,0.69602,8937900031.0
2005-03-10 08:00:00,0.69609,0.69657,0.6955,0.69624,7748699994.0
2005-03-10 09:00:00,0.69627,0.69702,0.69608,0.69655,8811700006.0
2005-03-10 10:00:00,0.69653,0.69672,0.69607,0.69669,8212999988.0
2005-03-10 11:00:00,0.69671,0.69696,0.69552,0.69552,7855700001.0
2005-03-10 12:00:00,0.69557,0.69585,0.69498,0.69542,9997200003.0
2005-03-10 13:00:00,0.6954,0.6959,0.69495,0.69533,9335499973.0
2005-03-10 14:00:00,0.69502,0.69631,0.69502,0.69602,8495799997.0
2005-03-10 15:00:00,0.69607,0.69699,0.69605,0.69692,9779399998.0
2005-03-10 16:00:00,0.69694,0.69695,0.6962,0.69672,8230100000.0
2005-03-10 17:00:00,0.69667,0.69699,0.69625,0.69664,8716200001.0
2005-03-10 18:00:00,0.69679,0.69739,0.69647,0.69665,46842899964.0
2005-03-10 19:00:00,0.69671,0.69762,0.69663,0.69751,22957599974.0
2005-03-10 20:00:00,0.69761,0.69906,0.69745,0.69812,32151699945.0
2005-03-10 21:00:00,0.69813,0.69833,0.69784,0.69823,20734700019.0
2005-03-10 22:00:00,0.69824,0.69839,0.69793,0.69808,13882300012.0
2005-03-10 23:00:00,0.69798,0.69835,0.69721,0.69761,8153399996.0
2005-03-11 00:00:00,0.69762,0.69845,0.69717,0.69827,8372699974.0
2005-03-11 01:00:00,0.69827,0.69872,0.69653,0.69832,7967800001.0
2005-03-11 02:00:00,0.69824,0.69839,0.69756,0.69816,8046000001.0
2005-03-11 03:00:00,0.69821,0.69825,0.69751,0.69813,6965799991.0
2005-03-11 04:00:00,0.69822,0.6984,0.6978,0.69803,7640800018.0
2005-03-11 05:00:00,0.69811,0.6982,0.69762,0.69762,7012800002.0
2005-03-11 06:00:00,0.69762,0.69793,0.69732,0.69763,6801900007.0
2005-03-11 07:00:00,0.69755,0.69792,0.69742,0.69763,6612500006.0
2005-03-11 08:00:00,0.69765,0.69804,0.69746,0.69774,8532400004.0
2005-03-11 09:00:00,0.69766,0.69846,0.69753,0.69819,8617300000.0
2005-03-11 10:00:00,0.69817,0.6993,0.69799,0.69915,8416700005.0
2005-03-11 11:00:00,0.69914,0.69935,0.69862,0.69892,9189799988.0
2005-03-11 12:00:00,0.69887,0.69912,0.69836,0.69838,7698499994.0
2005-03-11 13:00:00,0.69841,0.6987,0.69833,0.69845,8682700012.0
2005-03-11 14:00:00,0.69852,0.6987,0.69814,0.69849,7628499988.0
2005-03-11 15:00:00,0.69851,0.69869,0.69661,0.69738,9884600025.0
2005-03-11 16:00:00,0.69742,0.69785,0.69727,0.69758,9178899967.0
2005-03-11 17:00:00,0.69757,0.69859,0.69751,0.69831,9226000028.0
2005-03-11 18:00:00,0.69827,0.69905,0.6982,0.69867,45320900005.0
2005-03-11 19:00:00,0.69869,0.69914,0.69855,0.69862,23088800052.0
2005-03-11 20:00:00,0.69869,0.6988,0.69832,0.69845,31242799939.0
2005-03-11 21:00:00,0.69848,0.69873,0.69811,0.69857,21035499982.0
2005-03-11 22:00:00,0.69848,0.69904,0.69828,0.69877,14083099999.0
2005-03-11 23:00:00,0.69858,0.699,0.69801,0.69863,6939600013.0
2005-03-14 00:00:00,0.69877,0.69919,0.69832,0.6986,7657600019.0
2005-03-14 01:00:00,0.69857,0.69883,0.6982,0.69873,7500300012.0
2005-03-14 02:00:00,0.69873,0.69931,0.69855,0.69925,8232699997.0
2005-03-14 03:00:00,0.69922,0.69944,0.69888,0.69918,8348000021.0
2005-03-14 04:00:00,0.69894,0.69943,0.69868,0.69937,7921600011.0
2005-03-14 05:00:00,0.69934,0.69942,0.69876,0.69921,8384800038.0
2005-03-14 06:00:00,0.69907,0.69937,0.69857,0.69857,8468100001.0
2005-03-14 07:00:00,0.69887,0.69908,0.69817,0.69844,8934699979.0
2005-03-14 08:00:00,0.69845,0.69852,0.69799,0.69806,8288599974.0
2005-03-14 09:00:00,0.69817,0.6992,0.69795,0.69897,9095300004.0
2005-03-14 10:00:00,0.69879,0.69918,0.69847,0.69848,9317900010.0
2005-03-14 11:00:00,0.69853,0.69868,0.6979,0.69811,9497600017.0
2005-03-14 12:00:00,0.69812,0.6986,0.69791,0.69829,8826700008.0
2005-03-14 13:00:00,0.69829,0.69851,0.69787,0.69805,7844999989.0
2005-03-14 14:00:00,0.69796,0.69814,0.69703,0.69748,9194600011.0
2005-03-14 15:00:00,0.69747,0.6983,0.697,0.69823,8591800036.0
2005-03-14 16:00:00,0.69827,0.6987,0.69803,0.69836,8534900002.0
2005-03-14 17:00:00,0.69834,0.69933,0.6983,0.69904,9208200007.0
2005-03-14 18:00:00,0.69909,0.69912,0.69769,0.69804,46257599925.0
2005-03-14 19:00:00,0.69805,0.69826,0.69756,0.69777,23631999993.0
2005-03-14 20:00:00,0.69789,0.69823,0.69776,0.69805,31640899976.0
2005-03-14 21:00:00,0.69811,0.69822,0.69784,0.69806,20082200025.0
2005-03-14 22:00:00,0.69819,0.69829,0.69774,0.698,13812700013.0
2005-03-14 23:00:00,0.69787,0.69858,0.69787,0.6984,7536900016.0
2005-03-15 00:00:00,0.69837,0.6987,0.69778,0.69809,8045200009.0
2005-03-15 01:00:00,0.69813,0.69845,0.6978,0.69808,8414600036.0
2005-03-15 02:00:00,0.69805,0.69847,0.6974,0.69756,8208199995.0
2005-03-15 03:00:00,0.69768,0.69797,0.69708,0.69731,6562399993.0
2005-03-15 04:00:00,0.69738,0.6978,0.69704,0.69764,7659999996.0
2005-03-15 05:00:00,0.6976,0.69767,0.69717,0.69735,7505399984.0
2005-03-15 06:00:00,0.6973,0.69763,0.69705,0.69741,7801099989.0
2005-03-15 07:00:00,0.6974,0.69788,0.69709,0.69771,8136900004.0
2005-03-15 08:00:00,0.69763,0.69795,0.69679,0.69746,8376799992.0
2005-03-15 09:00:00,0.69745,0.69838,0.6972,0.69787,9119600032.0
2005-03-15 10:00:00,0.69792,0.69837,0.69738,0.69819,9260600010.0
2005-03-15 11:00:00,0.69835,0.69844,0.69743,0.69747,9200000000.0
2005-03-15 12:00:00,0.69732,0.69773,0.69705,0.69715,9632099978.0
2005-03-15 13:00:00,0.6972,0.69734,0.69622,0.69622,9051199996.0
2005-03-15 14:00:00,0.69628,0.69637,0.69592,0.6963,8782799976.0
2005-03-15 15:00:00,0.69629,0.69673,0.69548,0.69661,8413399999.0
2005-03-15 16:00:00,0.69655,0.69662,0.69485,0.69509,9840700006.0
2005-03-15 17:00:00,0.69516,0.69568,0.6944,0.69455,9520700000.0
2005-03-15 18:00:00,0.6946,0.69584,0.69451,0.6953,46801399938.0
2005-03-15 19:00:00,0.69533,0.69551,0.69489,0.69531,22940399954.0
2005-03-15 20:00:00,0.69533,0.69563,0.69518,0.69541,32996299987.0
2005-03-15 21:00:00,0.69551,0.69616,0.69526,0.69604,20905500003.0
2005-03-15 22:00:00,0.69609,0.69619,0.69574,0.69578,14014499987.0
2005-03-15 23:00:00,0.69568,0.69602,0.69494,0.6951,7884400019.0
2005-03-16 00:00:00,0.6952,0.69573,0.69497,0.69554,8152099975.0
2005-03-16 01:00:00,0.69558,0.69591,0.69516,0.69544,8292499986.0
2005-03-16 02:00:00,0.69546,0.69584,0.69511,0.69555,7381600010.0
2005-03-16 03:00:00,0.69558,0.69569,0.69518,0.69531,8172100017.0
2005-03-16 04:00:00,0.69534,0.69541,0.69491,0.69511,7734199994.0
2005-03-16 05:00:00,0.6951,0.69534,0.69492,0.6951,7969799977.0
2005-03-16 06:00:00,0.69512,0.6955,0.69491,0.69532,7680399976.0
2005-03-16 07:00:00,0.69527,0.69559,0.69514,0.69547,7880099975.0
2005-03-16 08:00:00,0.69544,0.69564,0.69516,0.69531,7763399979.0
2005-03-16 09:00:00,0.69538,0.69579,0.69473,0.69492,9384100004.0
2005-03-16 10:00:00,0.69492,0.69568,0.69487,0.69536,8634500006.0
2005-03-16 11:00:00,0.69529,0.69558,0.69462,0.69491,8787700013.0
2005-03-16 12:00:00,0.69494,0.69511,0.69402,0.69432,9315299969.0
2005-03-16 13:00:00,0.69431,0.69559,0.69396,0.69546,9566600007.0
2005-03-16 14:00:00,0.69548,0.69578,0.69525,0.69553,9355899985.0
2005-03-16 15:00:00,0.69556,0.69649,0.69548,0.6962,9399799991.0
2005-03-16 16:00:00,0.69631,0.69644,0.69553,0.69611,9058899972.0
2005-03-16 17:00:00,0.69615,0.69653,0.69578,0.69622,8745699990.0
2005-03-16 18:00:00,0.69614,0.69683,0.69595,0.69654,46803899961.0
2005-03-16 19:00:00,0.69644,0.69667,0.6955,0.6962,22905000015.0
2005-03-16 20:00:00,0.69624,0.69659,0.69579,0.6962,32549999974.0
2005-03-16 21:00:00,0.69621,0.6967,0.69613,0.69636,20696999978.0
2005-03-16 22:00:00,0.69632,0.69646,0.69579,0.69598,13780800029.0
2005-03-16 23:00:00,0.69591,0.69654,0.69591,0.69625,7932500016.0
2005-03-17 00:00:00,0.69619,0.69648,0.6956,0.6959,7489299995.0
2005-03-17 01:00:00,0.69578,0.69607,0.69534,0.69561,7560699987.0
2005-03-17 02:00:00,0.69563,0.69641,0.69548,0.6962,8396500001.0
2005-03-17 03:00:00,0.69631,0.69651,0.69591,0.69612,7230500000.0
2005-03-17 04:00:00,0.69618,0.69642,0.69563,0.69601,6397799994.0
2005-03-17 05:00:00,0.6956,0.69651,0.6956,0.69643,7154100014.0
2005-03-17 06:00:00,0.69637,0.69674,0.69621,0.69648,7568299991.0
2005-03-17 07:00:00,0.69646,0.69664,0.69619,0.6964,7625399977.0
2005-03-17 08:00:00,0.69645,0.69667,0.69563,0.69659,8358099996.0
2005-03-17 09:00:00,0.69661,0.69687,0.6964,0.69653,8489799993.0
2005-03-17 10:00:00,0.69635,0.69635,0.69542,0.696,8886699977.0
2005-03-17 11:00:00,0.69601,0.69651,0.6953,0.69542,9299199976.0
2005-03-17 12:00:00,0.69534,0.69559,0.69435,0.6947,8650900033.0
2005-03-17 13:00:00,0.69479,0.69509,0.69451,0.6948,8222700014.0
2005-03-17 14:00:00,0.69489,0.69574,0.69478,0.69569,8576899988.0
2005-03-17 15:00:00,0.6957,0.69584,0.69493,0.69522,9190400007.0
2005-03-17 16:00:00,0.69526,0.69536,0.69457,0.69457,9300100002.0
2005-03-17 17:00:00,0.69457,0.69566,0.69441,0.69524,8225399948.0
2005-03-17 18:00:00,0.69518,0.69522,0.6946,0.6947,45578800029.0
2005-03-17 19:00:00,0.69477,0.69519,0.69415,0.69418,21941400009.0
2005-03-17 20:00:00,0.69418,0.69473,0.69412,0.69452,31924400010.0
2005-03-17 21:00:00,0.69465,0.69504,0.69444,0.69493,20855400041.0
2005-03-17 22:00:00,0.69497,0.69506,0.69454,0.69463,13743000007.0
2005-03-17 23:00:00,0.69455,0.69495,0.69432,0.69457,7653499985.0
2005-03-18 00:00:00,0.69452,0.695,0.6942,0.69476,7798899998.0
2005-03-18 01:00:00,0.69474,0.695,0.69443,0.69487,7942600015.0
2005-03-18 02:00:00,0.69485,0.69541,0.69451,0.69537,8255900001.0
2005-03-18 03:00:00,0.69538,0.69551,0.69489,0.69519,7913199959.0
2005-03-18 04:00:00,0.69523,0.69535,0.6949,0.69518,7046600019.0
2005-03-18 05:00:00,0.69537,0.69556,0.69514,0.69537,7319900003.0
2005-03-18 06:00:00,0.69539,0.69554,0.69451,0.69547,6892900013.0
2005-03-18 07:00:00,0.69544,0.69562,0.695,0.6954,7511899970.0
2005-03-18 08:00:00,0.69534,0.69555,0.6951,0.69533,7654900012.0
2005-03-18 09:00:00,0.69524,0.69539,0.69461,0.69507,8716099972.0
2005-03-18 10:00:00,0.69508,0.69541,0.69396,0.69485,8529899987.0
2005-03-18 11:00:00,0.69488,0.69522,0.69427,0.69443,9112000006.0
2005-03-18 12:00:00,0.69437,0.6946,0.69409,0.69438,8354700013.0
2005-03-18 13:00:00,0.6944,0.69463,0.69413,0.69448,8260900018.0
2005-03-18 14:00:00,0.6945,0.6945,0.69368,0.69371,7975500004.0
2005-03-18 15:00:00,0.6936,0.6936,0.69285,0.69346,8926400019.0
2005-03-18 16:00:00,0.69348,0.69406,0.69299,0.69338,9042599986.0
2005-03-18 17:00:00,0.69334,0.69347,0.69285,0.69336,8351300003.0
2005-03-18 18:00:00,0.69344,0.69374,0.69309,0.6932,44934500011.0
2005-03-18 19:00:00,0.69315,0.69327,0.69284,0.69302,23459299982.0
2005-03-18 20:00:00,0.69311,0.69324,0.69285,0.6929,33004099930.0
2005-03-18 21:00:00,0.69293,0.69325,0.69285,0.69324,20075199996.0
2005-03-18 22:00:00,0.69324,0.69332,0.69281,0.69292,13763699943.0
2005-03-18 23:00:00,0.6927,0.69328,0.6927,0.6931,7693199986.0
2005-03-21 00:00:00,0.69296,0.69342,0.69261,0.69307,7762500004.0
2005-03-21 01:00:00,0.69292,0.69357,0.69292,0.69327,7579499984.0
2005-03-21 02:00:00,0.69307,0.69355,0.693,0.69345,7593599971.0
2005-03-21 03:00:00,0.69346,0.69368,0.69275,0.69289,8128600013.0
2005-03-21 04:00:00,0.6929,0.69302,0.69248,0.69273,7504799998.0
2005-03-21 05:00:00,0.69269,0.69281,0.69248,0.69268,8282299998.0
2005-03-21 06:00:00,0.69267,0.6927,0.69235,0.69263,6266399981.0
2005-03-21 07:00:00,0.69265,0.69281,0.69225,0.69265,7521699986.0
2005-03-21 08:00:00,0.69258,0.69265,0.69186,0.69201,8451499998.0
2005-03-21 09:00:00,0.69198,0.69226,0.69135,0.69181,9460799996.0
2005-03-21 10:00:00,0.692,0.69326,0.69185,0.69312,8998800002.0
2005-03-21 11:00:00,0.69318,0.69362,0.69304,0.69355,9151899955.0
2005-03-21 12:00:00,0.69347,0.69423,0.69339,0.69398,8019000007.0
2005-03-21 13:00:00,0.69403,0.69421,0.6936,0.69365,9100899980.0
2005-03-21 14:00:00,0.69376,0.69407,0.69359,0.694,7860999996.0
2005-03-21 15:00:00,0.69396,0.69416,0.69367,0.69405,8112299988.0
2005-03-21 16:00:00,0.6941,0.69492,0.69402,0.6945,7864800032.0
2005-03-21 17:00:00,0.69453,0.69493,0.69424,0.6949,9072099975.0
2005-03-21 18:00:00,0.69496,0.69512,0.6932,0.6935,47788100087.0
2005-03-21 19:00:00,0.69342,0.69392,0.69273,0.69333,23708399961.0
2005-03-21 20:00:00,0.6935,0.69358,0.69303,0.6932,33279399948.0
2005-03-21 21:00:00,0.69323,0.69387,0.69313,0.69383,20793800017.0
2005-03-21 22:00:00,0.69378,0.69378,0.69317,0.69348,13014899975.0
2005-03-21 23:00:00,0.69296,0.69378,0.69296,0.69335,6833099999.0
2005-03-22 00:00:00,0.69336,0.69402,0.69322,0.69385,7268100021.0
2005-03-22 01:00:00,0.69382,0.69419,0.69361,0.69375,7873499995.0
2005-03-22 02:00:00,0.69378,0.69456,0.6937,0.69438,8169599998.0
2005-03-22 03:00:00,0.69442,0.69442,0.69387,0.69407,7806599962.0
2005-03-22 04:00:00,0.6941,0.69416,0.69347,0.69384,8325300028.0
2005-03-22 05:00:00,0.69381,0.69393,0.69298,0.69361,7253899987.0
2005-03-22 06:00:00,0.69344,0.69381,0.69297,0.6935,7111399977.0
2005-03-22 07:00:00,0.69342,0.69397,0.69336,0.69364,7322299998.0
2005-03-22 08:00:00,0.69371,0.69398,0.69312,0.69358,7838599984.0
2005-03-22 09:00:00,0.69368,0.69409,0.69312,0.69391,9319800000.0
2005-03-22 10:00:00,0.694,0.6941,0.69305,0.69317,8722400043.0
2005-03-22 11:00:00,0.69313,0.69385,0.69276,0.69308,8911399981.0
2005-03-22 12:00:00,0.69306,0.69422,0.69303,0.6941,10378699977.0
2005-03-22 13:00:00,0.69418,0.69456,0.69395,0.69413,9114399985.0
2005-03-22 14:00:00,0.6941,0.69438,0.69364,0.694,8951499990.0
2005-03-22 15:00:00,0.69395,0.69405,0.69376,0.69388,7672700006.0
2005-03-22 16:00:00,0.69391,0.6947,0.6937,0.69439,8289499987.0
2005-03-22 17:00:00,0.69447,0.695,0.69435,0.69492,8602200000.0
2005-03-22 18:00:00,0.69497,0.69537,0.69469,0.695,47315700001.0
2005-03-22 19:00:00,0.69502,0.69512,0.69426,0.69472,23183500013.0
2005-03-22 20:00:00,0.69476,0.69517,0.69443,0.6947,32740199957.0
2005-03-22 21:00:00,0.69472,0.69507,0.6932,0.69413,21554800001.0
2005-03-22 22:00:00,0.69413,0.69417,0.69339,0.69369,14511999998.0
2005-03-22 23:00:00,0.69371,0.69399,0.69295,0.69346,7890299988.0
2005-03-23 00:00:00,0.69339,0.69382,0.69306,0.69353,8126500000.0
2005-03-23 01:00:00,0.6935,0.69365,0.69311,0.69317,7434700007.0
2005-03-23 02:00:00,0.6931,0.69382,0.69286,0.69323,8187100003.0
2005-03-23 03:00:00,0.69322,0.69334,0.69278,0.69308,7336300014.0
2005-03-23 04:00:00,0.69302,0.69325,0.69267,0.69298,8947100013.0
2005-03-23 05:00:00,0.69281,0.69314,0.69252,0.69298,7599600014.0
2005-03-23 06:00:00,0.69268,0.69325,0.69265,0.69307,8063399996.0
2005-03-23 07:00:00,0.69307,0.69322,0.69268,0.69313,8230400004.0
2005-03-23 08:00:00,0.69288,0.6932,0.69213,0.69229,7889900006.0
2005-03-23 09:00:00,0.69233,0.69313,0.69222,0.69303,8407199981.0
2005-03-23 10:00:00,0.69298,0.69378,0.69263,0.6935,8762499973.0
2005-03-23 11:00:00,0.69342,0.69359,0.69208,0.69287,9090599984.0
2005-03-23 12:00:00,0.69265,0.69364,0.69265,0.69332,9481999980.0
2005-03-23 13:00:00,0.69341,0.69378,0.69312,0.69362,9213599975.0
2005-03-23 14:00:00,0.69348,0.69434,0.69325,0.69434,9161599971.0
2005-03-23 15:00:00,0.6943,0.69532,0.69323,0.6951,8903799989.0
2005-03-23 16:00:00,0.69518,0.69589,0.69464,0.69474,8123500030.0
2005-03-23 17:00:00,0.6949,0.69503,0.69344,0.69413,8943900026.0
2005-03-23 18:00:00,0.69422,0.69463,0.69381,0.69451,46035299984.0
2005-03-23 19:00:00,0.69451,0.69472,0.69372,0.69419,23740499962.0
2005-03-23 20:00:00,0.69421,0.6944,0.69347,0.69392,32312399991.0
2005-03-23 21:00:00,0.69402,0.69482,0.69371,0.69475,22008600016.0
2005-03-23 22:00:00,0.6947,0.6947,0.69326,0.69419,13842200010.0
2005-03-23 23:00:00,0.69395,0.6947,0.69269,0.69449,8161099983.0
2005-03-24 00:00:00,0.69443,0.69493,0.69412,0.69458,8168799984.0
2005-03-24 01:00:00,0.69419,0.69462,0.69374,0.69424,8371199973.0
2005-03-24 02:00:00,0.69408,0.69432,0.69362,0.69379,8546399974.0
2005-03-24 03:00:00,0.69376,0.69406,0.69333,0.69361,7976499996.0
2005-03-24 04:00:00,0.6937,0.69423,0.69355,0.69387,9360300008.0
2005-03-24 05:00:00,0.69357,0.69415,0.69354,0.69394,7826700007.0
2005-03-24 06:00:00,0.69383,0.69402,0.69325,0.69378,7615700004.0
2005-03-24 07:00:00,0.69348,0.69393,0.69333,0.69368,8484999993.0
2005-03-24 08:00:00,0.69364,0.69432,0.69339,0.69417,8224699991.0
2005-03-24 09:00:00,0.69424,0.69494,0.6942,0.69437,8421399998.0
2005-03-24 10:00:00,0.69422,0.69542,0.6938,0.69525,8134700011.0
2005-03-24 11:00:00,0.69515,0.69572,0.6946,0.69497,8577600022.0
2005-03-24 12:00:00,0.69491,0.695,0.694,0.69441,9099599999.0
2005-03-24 13:00:00,0.6945,0.69471,0.69364,0.694,8294500006.0
2005-03-24 14:00:00,0.694,0.69444,0.69356,0.69425,8478900008.0
2005-03-24 15:00:00,0.69432,0.69444,0.69348,0.69363,8267999999.0
2005-03-24 16:00:00,0.69358,0.69385,0.69327,0.69363,8179000021.0
2005-03-24 17:00:00,0.69367,0.69375,0.69286,0.69305,8370999994.0
2005-03-24 18:00:00,0.69303,0.69325,0.69197,0.69214,46770199957.0
2005-03-24 19:00:00,0.69209,0.69295,0.69191,0.69249,22779499965.0
2005-03-24 20:00:00,0.69248,0.69276,0.69177,0.69205,31980599930.0
2005-03-24 21:00:00,0.69216,0.69232,0.6915,0.69195,20369899990.0
2005-03-24 22:00:00,0.6919,0.69192,0.69115,0.69162,13111700005.0
2005-03-24 23:00:00,0.69157,0.69213,0.69146,0.69199,7441400001.0
2005-03-25 00:00:00,0.69204,0.69225,0.69162,0.69198,8160300012.0
2005-03-25 01:00:00,0.6919,0.69226,0.69139,0.69185,8677100022.0
2005-03-25 02:00:00,0.69178,0.69225,0.6915,0.69196,8356299991.0
2005-03-25 03:00:00,0.69197,0.69243,0.69156,0.69199,8017500013.0
2005-03-25 04:00:00,0.69205,0.69224,0.69161,0.692,7349099985.0
2005-03-25 05:00:00,0.69176,0.69229,0.69161,0.69222,8339000030.0
2005-03-25 06:00:00,0.69178,0.69234,0.69161,0.69211,8910399993.0
2005-03-25 07:00:00,0.69187,0.69239,0.69149,0.69226,8527199996.0
2005-03-25 08:00:00,0.69227,0.69265,0.69197,0.69234,8983399981.0
2005-03-25 09:00:00,0.69203,0.69265,0.69203,0.69237,9067899989.0
2005-03-25 10:00:00,0.692,0.69273,0.692,0.69242,8423799997.0
2005-03-25 11:00:00,0.69242,0.69295,0.69191,0.69242,10047999982.0
2005-03-25 12:00:00,0.69235,0.69306,0.69207,0.69232,9450599964.0
2005-03-25 13:00:00,0.69218,0.69258,0.69181,0.69227,8776300002.0
2005-03-25 14:00:00,0.69237,0.6932,0.69186,0.69294,8475499998.0
2005-03-25 15:00:00,0.6928,0.69313,0.69229,0.69247,8228400012.0
2005-03-25 16:00:00,0.69258,0.69267,0.69204,0.69249,8914800018.0
2005-03-25 17:00:00,0.69242,0.69276,0.69202,0.69219,8589900016.0
2005-03-25 18:00:00,0.69256,0.69293,0.69212,0.69273,43037499957.0
2005-03-25 19:00:00,0.69263,0.69314,0.69219,0.69262,22248899971.0
2005-03-25 20:00:00,0.69281,0.69313,0.69204,0.69271,32593999935.0
2005-03-25 21:00:00,0.69269,0.69309,0.69222,0.6928,21078999993.0
2005-03-25 22:00:00,0.69277,0.6931,0.69222,0.69233,13473500014.0
2005-03-25 23:00:00,0.69198,0.69298,0.69198,0.69242,9944199996.0
2005-03-28 00:00:00,0.69271,0.6929,0.69187,0.69262,9718400008.0
2005-03-28 01:00:00,0.69231,0.69281,0.69191,0.6927,10401699991.0
2005-03-28 02:00:00,0.69244,0.69282,0.6919,0.69216,9861300008.0
2005-03-28 03:00:00,0.69232,0.6935,0.69185,0.69292,10132299995.0
2005-03-28 04:00:00,0.69275,0.69302,0.69213,0.69268,10658899981.0
2005-03-28 05:00:00,0.69266,0.69309,0.69222,0.69283,9576399990.0
2005-03-28 06:00:00,0.69265,0.69307,0.69216,0.69271,10299699994.0
2005-03-28 07:00:00,0.69266,0.69304,0.6923,0.69284,9938899978.0
2005-03-28 08:00:00,0.69288,0.69304,0.69232,0.69279,10566200009.0
2005-03-28 09:00:00,0.69266,0.693,0.69231,0.69234,9580499974.0
2005-03-28 10:00:00,0.69266,0.69323,0.69194,0.69282,10137500019.0
2005-03-28 11:00:00,0.6926,0.69327,0.6924,0.69304,10076300026.0
2005-03-28 12:00:00,0.6929,0.69319,0.69224,0.69305,10686199986.0
2005-03-28 13:00:00,0.69307,0.69335,0.69259,0.69315,10152799975.0
2005-03-28 14:00:00,0.69316,0.69329,0.69251,0.693,9474699962.0
2005-03-28 15:00:00,0.6931,0.6932,0.6912,0.69151,10618600038.0
2005-03-28 16:00:00,0.6914,0.69152,0.68962,0.68962,10108300021.0
2005-03-28 17:00:00,0.6898,0.69069,0.68955,0.69002,10524300050.0
2005-03-28 18:00:00,0.69005,0.69029,0.68916,0.68991,45054199995.0
2005-03-28 19:00:00,0.68993,0.6904,0.68928,0.69007,24028599999.0
2005-03-28 20:00:00,0.6901,0.69042,0.68952,0.69,33642099965.0
2005-03-28 21:00:00,0.68984,0.69067,0.68946,0.69019,21522200007.0
2005-03-28 22:00:00,0.6901,0.69051,0.68951,0.69027,15086600048.0
2005-03-28 23:00:00,0.69014,0.6909,0.68996,0.69057,10040800010.0
2005-03-29 00:00:00,0.69044,0.69088,0.69002,0.69064,9192500037.0
2005-03-29 01:00:00,0.69039,0.69063,0.68964,0.68985,10596800002.0
2005-03-29 02:00:00,0.69,0.69138,0.68968,0.69137,10066000003.0
2005-03-29 03:00:00,0.69124,0.69162,0.69099,0.69135,10150000000.0
2005-03-29 04:00:00,0.69133,0.69216,0.69095,0.69207,10791799973.0
2005-03-29 05:00:00,0.69178,0.69242,0.69161,0.69175,10827699964.0
2005-03-29 06:00:00,0.6917,0.69227,0.69152,0.69198,9749599996.0
2005-03-29 07:00:00,0.69156,0.69195,0.69111,0.69148,10607800013.0
2005-03-29 08:00:00,0.69132,0.69166,0.69078,0.69128,10702199985.0
2005-03-29 09:00:00,0.69132,0.69137,0.69003,0.69039,10570599995.0
2005-03-29 10:00:00,0.69022,0.69063,0.68914,0.69003,10262500014.0
2005-03-29 11:00:00,0.6901,0.69051,0.6897,0.69031,9809600043.0
2005-03-29 12:00:00,0.69025,0.69052,0.68931,0.68945,9599800016.0
2005-03-29 13:00:00,0.68928,0.68996,0.68894,0.68953,10124199994.0
2005-03-29 14:00:00,0.68957,0.69002,0.68913,0.68945,10425000028.0
2005-03-29 15:00:00,0.68925,0.68973,0.6887,0.68906,10117600006.0
2005-03-29 16:00:00,0.68905,0.68929,0.68825,0.68853,10183899971.0
2005-03-29 17:00:00,0.68859,0.68927,0.68842,0.68862,10100799975.0
2005-03-29 18:00:00,0.68848,0.68917,0.68802,0.68833,46685400049.0
2005-03-29 19:00:00,0.68821,0.68901,0.68799,0.68843,23287599967.0
2005-03-29 20:00:00,0.68847,0.68931,0.68803,0.689,32370599956.0
2005-03-29 21:00:00,0.68913,0.68957,0.68837,0.68875,22019899952.0
2005-03-29 22:00:00,0.68867,0.68941,0.68838,0.68892,15175400011.0
2005-03-29 23:00:00,0.68877,0.68969,0.68871,0.68926,10480399971.0
2005-03-30 00:00:00,0.68917,0.68979,0.68902,0.68938,9655200000.0
2005-03-30 01:00:00,0.68921,0.68974,0.68883,0.68949,9707100011.0
2005-03-30 02:00:00,0.68924,0.68961,0.6887,0.68905,10386099990.0
2005-03-30 03:00:00,0.68885,0.68945,0.68852,0.689,10174700008.0
2005-03-30 04:00:00,0.68893,0.68951,0.68869,0.68941,10344500008.0
2005-03-30 05:00:00,0.68933,0.6895,0.68862,0.68902,9432399988.0
2005-03-30 06:00:00,0.68876,0.68912,0.68844,0.68879,10321799986.0
2005-03-30 07:00:00,0.68891,0.68909,0.68851,0.68894,10827600027.0
2005-03-30 08:00:00,0.68886,0.68941,0.68851,0.68896,10691699985.0
2005-03-30 09:00:00,0.68897,0.69004,0.68857,0.68975,10302200005.0
2005-03-30 10:00:00,0.6897,0.6901,0.68903,0.6901,10099599999.0
2005-03-30 11:00:00,0.68993,0.69009,0.68735,0.68752,10578999987.0
2005-03-30 12:00:00,0.68741,0.68839,0.68736,0.68794,10641199989.0
2005-03-30 13:00:00,0.68802,0.68831,0.6874,0.68787,10475000011.0
2005-03-30 14:00:00,0.68773,0.68801,0.6871,0.68774,9678699979.0
2005-03-30 15:00:00,0.68766,0.68886,0.68721,0.68873,11045999988.0
2005-03-30 16:00:00,0.68863,0.68888,0.68771,0.68805,10719500023.0
2005-03-30 17:00:00,0.688,0.68811,0.68712,0.68759,9763199976.0
2005-03-30 18:00:00,0.6875,0.68812,0.68712,0.68764,45948999939.0
2005-03-30 19:00:00,0.68765,0.6888,0.68744,0.68864,23513199997.0
2005-03-30 20:00:00,0.68884,0.68884,0.68783,0.68829,33577799968.0
2005-03-30 21:00:00,0.68792,0.68851,0.68745,0.68766,21477200013.0
2005-03-30 22:00:00,0.68763,0.68784,0.68665,0.68681,15000000002.0
2005-03-30 23:00:00,0.68642,0.68757,0.68642,0.68727,10121799947.0
2005-03-31 00:00:00,0.68714,0.68799,0.68688,0.68765,8721799992.0
2005-03-31 01:00:00,0.68756,0.68773,0.68662,0.68721,9515800006.0
2005-03-31 02:00:00,0.68718,0.68762,0.68679,0.68716,10984699973.0
2005-03-31 03:00:00,0.68724,0.6874,0.68674,0.68679,10224999972.0
2005-03-31 04:00:00,0.68697,0.68737,0.68651,0.68709,9496800020.0
2005-03-31 05:00:00,0.68705,0.68771,0.68693,0.68742,9968099994.0
2005-03-31 06:00:00,0.68741,0.6876,0.68673,0.68711,10689500014.0
2005-03-31 07:00:00,0.68702,0.68755,0.68623,0.68722,10403999996.0
2005-03-31 08:00:00,0.68717,0.68906,0.68717,0.68834,9591599998.0
2005-03-31 09:00:00,0.68829,0.68927,0.68792,0.68906,10027700008.0
2005-03-31 10:00:00,0.68898,0.68916,0.68824,0.68845,10287400010.0
2005-03-31 11:00:00,0.6884,0.68856,0.6876,0.68788,10961800012.0
2005-03-31 12:00:00,0.68788,0.68843,0.68763,0.68808,10076200032.0
2005-03-31 13:00:00,0.68798,0.68851,0.68751,0.68811,9956299970.0
2005-03-31 14:00:00,0.68805,0.68836,0.68761,0.68808,10465199991.0
2005-03-31 15:00:00,0.688,0.68873,0.68751,0.68801,10110500011.0
2005-03-31 16:00:00,0.68795,0.68813,0.68719,0.68747,11029999987.0
2005-03-31 17:00:00,0.68733,0.6876,0.68571,0.68625,10198200000.0
2005-03-31 18:00:00,0.68637,0.68686,0.68574,0.68637,45870099970.0
2005-03-31 19:00:00,0.68616,0.68673,0.68613,0.68634,22827400038.0
2005-03-31 20:00:00,0.68638,0.68669,0.68575,0.68624,32651300004.0
2005-03-31 21:00:00,0.68627,0.68661,0.68531,0.68568,21826500018.0
2005-03-31 22:00:00,0.68573,0.68574,0.68472,0.6854,15228000027.0
2005-03-31 23:00:00,0.68498,0.68577,0.68498,0.68548,10285300014.0
2005-04-01 00:00:00,0.68532,0.68601,0.68492,0.68596,10569199986.0
2005-04-01 01:00:00,0.68594,0.68687,0.68523,0.68644,10358599999.0
2005-04-01 02:00:00,0.68646,0.68661,0.68554,0.68626,10940199954.0
2005-04-01 03:00:00,0.68586,0.68662,0.68582,0.68641,9463999970.0
2005-04-01 04:00:00,0.68617,0.68659,0.68599,0.68647,9855299999.0
2005-04-01 05:00:00,0.68651,0.68668,0.68605,0.68637,9999000000.0
2005-04-01 06:00:00,0.68632,0.68691,0.68605,0.68676,9704800003.0
2005-04-01 07:00:00,0.68666,0.68698,0.6863,0.68663,11157300031.0
2005-04-01 08:00:00,0.68656,0.68704,0.6861,0.68639,11685399968.0
2005-04-01 09:00:00,0.68643,0.68712,0.68594,0.68687,9096299982.0
2005-04-01 10:00:00,0.68705,0.68749,0.68665,0.68749,9724599983.0
2005-04-01 11:00:00,0.68747,0.68761,0.68638,0.68667,10294499968.0
2005-04-01 12:00:00,0.68653,0.68682,0.6858,0.68627,10477799995.0
2005-04-01 13:00:00,0.68626,0.68683,0.68584,0.68674,10684799989.0
2005-04-01 14:00:00,0.68659,0.68686,0.68563,0.68595,10681599968.0
2005-04-01 15:00:00,0.68578,0.68763,0.68551,0.68645,9832799970.0
2005-04-01 16:00:00,0.68639,0.68665,0.68581,0.68599,11080700002.0
2005-04-01 17:00:00,0.686,0.68641,0.68519,0.68578,10676999995.0
2005-04-01 18:00:00,0.68558,0.6862,0.68514,0.68585,48471599988.0
2005-04-01 19:00:00,0.68592,0.68628,0.68504,0.68615,22816099990.0
2005-04-01 20:00:00,0.68633,0.68645,0.68473,0.68522,32831199965.0
2005-04-01 21:00:00,0.68528,0.68582,0.68462,0.68569,21521400010.0
2005-04-01 22:00:00,0.6858,0.68633,0.68536,0.68562,14904899981.0
2005-04-01 23:00:00,0.68541,0.6862,0.68529,0.68576,9933999970.0
2005-04-03 23:00:00,0.685,0.68579,0.68459,0.68556,11935299963.0
2005-04-04 00:00:00,0.68548,0.68596,0.685,0.68581,11239200010.0
2005-04-04 01:00:00,0.6855,0.68602,0.68504,0.68574,11726299985.0
2005-04-04 02:00:00,0.68543,0.68604,0.68515,0.68578,10593800009.0
2005-04-04 03:00:00,0.68553,0.68608,0.68529,0.68594,9449799981.0
2005-04-04 04:00:00,0.68583,0.68641,0.68536,0.68623,9842100019.0
2005-04-04 05:00:00,0.68591,0.68653,0.68555,0.68619,9868600002.0
2005-04-04 06:00:00,0.68596,0.6864,0.6853,0.68568,9158400023.0
2005-04-04 07:00:00,0.68592,0.68616,0.68522,0.68574,9856599990.0
2005-04-04 08:00:00,0.6855,0.68647,0.68538,0.68608,10345800008.0
2005-04-04 09:00:00,0.68617,0.68713,0.68566,0.68704,9763900000.0
2005-04-04 10:00:00,0.68709,0.68764,0.68682,0.68721,10392699996.0
2005-04-04 11:00:00,0.68712,0.68746,0.68616,0.68665,10274399997.0
2005-04-04 12:00:00,0.68658,0.68735,0.68639,0.68695,10107200003.0
2005-04-04 13:00:00,0.68702,0.68739,0.68634,0.68664,10570300013.0
2005-04-04 14:00:00,0.68637,0.68706,0.68627,0.68669,9882799974.0
2005-04-04 15:00:00,0.6867,0.68675,0.68517,0.68537,10647800008.0
2005-04-04 16:00:00,0.6853,0.68552,0.68419,0.68479,11158799972.0
2005-04-04 17:00:00,0.68477,0.68528,0.68438,0.68516,10011900021.0
2005-04-04 18:00:00,0.68512,0.68533,0.68443,0.68491,44867800033.0
2005-04-04 19:00:00,0.68481,0.68522,0.68405,0.68434,23171100006.0
2005-04-04 20:00:00,0.68456,0.68501,0.68418,0.6848,33434299969.0
2005-04-04 21:00:00,0.68485,0.68521,0.68459,0.68493,20830699969.0
2005-04-04 22:00:00,0.68502,0.68514,0.68451,0.68451,14447399948.0
2005-04-04 23:00:00,0.68452,0.68511,0.68427,0.68465,10099099971.0
2005-04-05 00:00:00,0.68457,0.68494,0.68417,0.68455,8982899986.0
2005-04-05 01:00:00,0.68446,0.68465,0.68397,0.6843,10066499996.0
2005-04-05 02:00:00,0.684,0.68445,0.68376,0.68419,10482100001.0
2005-04-05 03:00:00,0.68417,0.68434,0.68355,0.68385,10236000021.0
2005-04-05 04:00:00,0.68363,0.68404,0.68216,0.68274,10545000017.0
2005-04-05 05:00:00,0.6826,0.68326,0.68224,0.68264,10361299979.0
2005-04-05 06:00:00,0.68265,0.68349,0.68258,0.68334,10273199974.0
2005-04-05 07:00:00,0.68319,0.68351,0.68292,0.68309,10628300001.0
2005-04-05 08:00:00,0.68307,0.6837,0.68293,0.6836,9988899990.0
2005-04-05 09:00:00,0.6837,0.6837,0.6828,0.68323,9340399998.0
2005-04-05 10:00:00,0.68325,0.6837,0.68274,0.68364,9789999963.0
2005-04-05 11:00:00,0.6837,0.68372,0.6831,0.68332,9955600009.0
2005-04-05 12:00:00,0.68319,0.68361,0.68265,0.68322,9942700028.0
2005-04-05 13:00:00,0.68313,0.68381,0.68288,0.68365,9933200042.0
2005-04-05 14:00:00,0.68378,0.68458,0.6833,0.68423,10272999993.0
2005-04-05 15:00:00,0.68418,0.68435,0.68355,0.68373,10521500002.0
2005-04-05 16:00:00,0.68378,0.68423,0.68332,0.68378,10227000006.0
2005-04-05 17:00:00,0.68363,0.68399,0.68324,0.68378,10223799996.0
2005-04-05 18:00:00,0.68375,0.68427,0.68331,0.68403,46760699982.0
2005-04-05 19:00:00,0.68408,0.68433,0.68322,0.68365,22660799986.0
2005-04-05 20:00:00,0.68346,0.68422,0.68321,0.68382,30850199984.0
2005-04-05 21:00:00,0.68376,0.68406,0.68331,0.68384,21408799990.0
2005-04-05 22:00:00,0.68383,0.68436,0.68332,0.68355,14704599991.0
2005-04-05 23:00:00,0.6835,0.68406,0.68296,0.68334,10378500011.0
2005-04-06 00:00:00,0.68334,0.68391,0.68293,0.68358,9487699962.0
2005-04-06 01:00:00,0.68335,0.68387,0.68298,0.68316,10726600007.0
2005-04-06 02:00:00,0.68307,0.68355,0.68259,0.68325,10373800019.0
2005-04-06 03:00:00,0.68315,0.68398,0.68296,0.68362,9854600011.0
2005-04-06 04:00:00,0.68373,0.68412,0.68331,0.68371,9201499980.0
2005-04-06 05:00:00,0.6839,0.68421,0.68332,0.68404,10005600014.0
2005-04-06 06:00:00,0.68402,0.6842,0.6832,0.68368,10172400010.0
2005-04-06 07:00:00,0.68345,0.68417,0.6833,0.68395,10425199992.0
2005-04-06 08:00:00,0.68389,0.68419,0.68315,0.68331,10194500005.0
2005-04-06 09:00:00,0.68338,0.68425,0.68314,0.68422,9609500003.0
2005-04-06 10:00:00,0.6841,0.68499,0.68396,0.68453,9120500004.0
2005-04-06 11:00:00,0.6845,0.68503,0.68431,0.68467,10632299998.0
2005-04-06 12:00:00,0.68458,0.68548,0.68449,0.68491,9967999985.0
2005-04-06 13:00:00,0.685,0.68524,0.68442,0.68473,10102499967.0
2005-04-06 14:00:00,0.68451,0.68516,0.68428,0.68462,10049099960.0
2005-04-06 15:00:00,0.68468,0.68485,0.68404,0.68457,10883999995.0
2005-04-06 16:00:00,0.68441,0.6847,0.68395,0.6842,10754199998.0
2005-04-06 17:00:00,0.68427,0.68479,0.6841,0.68449,9798899991.0
2005-04-06 18:00:00,0.68456,0.68472,0.68367,0.6842,45514099988.0
2005-04-06 19:00:00,0.68402,0.68449,0.68353,0.68434,23164799991.0
2005-04-06 20:00:00,0.68427,0.68465,0.68367,0.68422,34107899995.0
2005-04-06 21:00:00,0.68432,0.68446,0.68373,0.68429,20499899984.0
2005-04-06 22:00:00,0.68402,0.68451,0.68362,0.684,15245799963.0
2005-04-06 23:00:00,0.68368,0.68439,0.68367,0.68422,9931099992.0
2005-04-07 00:00:00,0.6841,0.68475,0.68366,0.68425,10378099977.0
2005-04-07 01:00:00,0.68432,0.68476,0.68391,0.68463,10288499972.0
2005-04-07 02:00:00,0.68468,0.68484,0.68389,0.68436,13160900034.0
2005-04-07 03:00:00,0.68424,0.68446,0.68375,0.68414,11974000023.0
2005-04-07 04:00:00,0.68423,0.68448,0.68329,0.6841,11833999991.0
2005-04-07 05:00:00,0.68414,0.68451,0.68372,0.68437,11949700037.0
2005-04-07 06:00:00,0.68435,0.68484,0.68414,0.68456,11719799999.0
2005-04-07 07:00:00,0.68458,0.6855,0.68435,0.68539,11768399998.0
2005-04-07 08:00:00,0.68525,0.68649,0.68467,0.68612,11572800010.0
2005-04-07 09:00:00,0.68603,0.68624,0.68532,0.68577,12088899993.0
2005-04-07 10:00:00,0.6858,0.68694,0.68489,0.6868,13109999978.0
2005-04-07 11:00:00,0.68678,0.68743,0.68663,0.68727,14051700015.0
2005-04-07 12:00:00,0.68712,0.68742,0.68598,0.68643,13665899998.0
2005-04-07 13:00:00,0.68642,0.68779,0.68637,0.68707,13587399967.0
2005-04-07 14:00:00,0.68699,0.68829,0.68682,0.68737,12935599987.0
2005-04-07 15:00:00,0.68732,0.6877,0.68692,0.68727,11359600000.0
2005-04-07 16:00:00,0.68727,0.68782,0.68692,0.68715,10579299982.0
2005-04-07 17:00:00,0.68714,0.68752,0.68685,0.6872,9299100014.0
2005-04-07 18:00:00,0.68714,0.68763,0.68671,0.68693,43803599915.0
2005-04-07 19:00:00,0.68679,0.68753,0.68587,0.68657,22127799990.0
2005-04-07 20:00:00,0.68649,0.68749,0.68603,0.6873,32550099949.0
2005-04-07 21:00:00,0.68733,0.68753,0.6867,0.68725,21375100006.0
2005-04-07 22:00:00,0.68714,0.68751,0.68662,0.68696,14983099965.0
2005-04-07 23:00:00,0.68682,0.68743,0.68623,0.68671,9301499989.0
2005-04-08 00:00:00,0.68661,0.68703,0.6858,0.68662,9581099997.0
2005-04-08 01:00:00,0.68641,0.68676,0.68576,0.68627,9988299972.0
2005-04-08 02:00:00,0.68605,0.68649,0.6853,0.68594,10882199989.0
2005-04-08 03:00:00,0.68583,0.68594,0.6852,0.68548,11342200010.0
2005-04-08 04:00:00,0.68553,0.68573,0.6849,0.68529,10302199966.0
2005-04-08 05:00:00,0.68532,0.68567,0.68484,0.68553,10666999998.0
2005-04-08 06:00:00,0.68542,0.68574,0.68501,0.68537,9663000004.0
2005-04-08 07:00:00,0.68535,0.68588,0.68499,0.68575,10224900019.0
2005-04-08 08:00:00,0.68559,0.68599,0.68522,0.6857,10544499976.0
2005-04-08 09:00:00,0.6857,0.68596,0.68509,0.68572,10586400008.0
2005-04-08 10:00:00,0.68573,0.68641,0.68542,0.68609,10995300008.0
2005-04-08 11:00:00,0.68612,0.68649,0.68575,0.68588,9977900017.0
2005-04-08 12:00:00,0.68582,0.68633,0.68555,0.68629,10521700005.0
2005-04-08 13:00:00,0.68615,0.6863,0.68541,0.68568,10069999972.0
2005-04-08 14:00:00,0.68567,0.6858,0.68503,0.68533,9728099981.0
2005-04-08 15:00:00,0.68536,0.68589,0.68502,0.68576,10545600000.0
2005-04-08 16:00:00,0.68569,0.68621,0.68483,0.68497,10027600001.0
2005-04-08 17:00:00,0.68489,0.68569,0.68461,0.68541,10563399999.0
2005-04-08 18:00:00,0.6855,0.68622,0.68511,0.68612,45283099951.0
2005-04-08 19:00:00,0.686,0.68628,0.68522,0.68604,23194799992.0
2005-04-08 20:00:00,0.68605,0.68621,0.68522,0.68554,33044499946.0
2005-04-08 21:00:00,0.68556,0.6858,0.6851,0.68557,20900900006.0
2005-04-08 22:00:00,0.68544,0.68583,0.68499,0.68531,15006999997.0
2005-04-10 23:00:00,0.68535,0.68576,0.68474,0.68513,10992499990.0
2005-04-11 00:00:00,0.68502,0.68596,0.6849,0.68572,10157399993.0
2005-04-11 01:00:00,0.68567,0.68631,0.68541,0.68599,10602200029.0
2005-04-11 02:00:00,0.68586,0.6864,0.68533,0.68552,10038999995.0
2005-04-11 03:00:00,0.68568,0.68598,0.6852,0.68552,11333900022.0
2005-04-11 04:00:00,0.68563,0.68613,0.68519,0.6857,10095800021.0
2005-04-11 05:00:00,0.68588,0.68638,0.68543,0.68615,9916299993.0
2005-04-11 06:00:00,0.68586,0.68621,0.6856,0.68596,9371899991.0
2005-04-11 07:00:00,0.68573,0.68631,0.68558,0.68597,9628200023.0
2005-04-11 08:00:00,0.68615,0.6865,0.68562,0.68609,10582999977.0
2005-04-11 09:00:00,0.68603,0.6861,0.68498,0.68524,10217099969.0
2005-04-11 10:00:00,0.68515,0.68643,0.68503,0.68543,9582800021.0
2005-04-11 11:00:00,0.68542,0.68614,0.68512,0.68596,10702899985.0
2005-04-11 12:00:00,0.68597,0.68612,0.68526,0.68578,10572300015.0
2005-04-11 13:00:00,0.68578,0.68623,0.68533,0.68605,10231500002.0
2005-04-11 14:00:00,0.68598,0.68622,0.68534,0.68569,9742499967.0
2005-04-11 15:00:00,0.6856,0.68577,0.68493,0.68529,10854300017.0
2005-04-11 16:00:00,0.6854,0.6859,0.68481,0.68522,10703399988.0
2005-04-11 17:00:00,0.68519,0.68589,0.68469,0.68575,9679000023.0
2005-04-11 18:00:00,0.68562,0.68677,0.68553,0.68641,46293999987.0
2005-04-11 19:00:00,0.68651,0.68682,0.6859,0.6863,23647200007.0
2005-04-11 20:00:00,0.68608,0.68641,0.68555,0.68621,34619099962.0
2005-04-11 21:00:00,0.68633,0.6864,0.68526,0.68587,22082300059.0
2005-04-11 22:00:00,0.68551,0.686,0.68529,0.68561,14799599983.0
2005-04-11 23:00:00,0.6855,0.68605,0.68542,0.68573,9216800012.0
2005-04-12 00:00:00,0.6858,0.68611,0.6853,0.68586,9714199984.0
2005-04-12 01:00:00,0.68565,0.68607,0.68518,0.68567,9330500012.0
2005-04-12 02:00:00,0.68586,0.68638,0.6849,0.68617,9981299970.0
2005-04-12 03:00:00,0.68606,0.68632,0.68562,0.68587,10450999997.0
2005-04-12 04:00:00,0.68602,0.68631,0.68561,0.68587,9713599980.0
2005-04-12 05:00:00,0.68566,0.68625,0.68544,0.68609,9885699979.0
2005-04-12 06:00:00,0.68597,0.68622,0.68552,0.68607,9498799996.0
2005-04-12 07:00:00,0.68595,0.68626,0.68562,0.68581,10206299972.0
2005-04-12 08:00:00,0.68582,0.68629,0.68554,0.68597,9769800003.0
2005-04-12 09:00:00,0.68603,0.68636,0.68559,0.68632,10113299995.0
2005-04-12 10:00:00,0.68622,0.68659,0.68572,0.68659,10163700007.0
2005-04-12 11:00:00,0.68654,0.68658,0.685,0.68552,10932599982.0
2005-04-12 12:00:00,0.68545,0.68562,0.68481,0.68504,9771999997.0
2005-04-12 13:00:00,0.68498,0.68547,0.68489,0.68525,10775499994.0
2005-04-12 14:00:00,0.6851,0.68543,0.68344,0.68391,9812499975.0
2005-04-12 15:00:00,0.68385,0.68395,0.68296,0.68341,10087100031.0
2005-04-12 16:00:00,0.68358,0.68778,0.68268,0.68303,8769499978.0
2005-04-12 17:00:00,0.683,0.68332,0.68246,0.68303,8751500004.0
2005-04-12 18:00:00,0.68291,0.68316,0.68257,0.68303,46692099931.0
2005-04-12 19:00:00,0.68295,0.68338,0.68259,0.68269,22816199973.0
2005-04-12 20:00:00,0.68279,0.68326,0.68245,0.68314,33875499955.0
2005-04-12 21:00:00,0.68318,0.68325,0.68222,0.68239,20525500018.0
2005-04-12 22:00:00,0.68227,0.68277,0.6822,0.68261,13350300008.0
2005-04-12 23:00:00,0.68257,0.68291,0.68235,0.68249,8310800018.0
2005-04-13 00:00:00,0.68262,0.68281,0.68225,0.68263,7181499991.0
2005-04-13 01:00:00,0.68262,0.68285,0.68221,0.68255,7876400015.0
2005-04-13 02:00:00,0.68273,0.68295,0.68244,0.68249,8194400013.0
2005-04-13 03:00:00,0.68252,0.68258,0.68175,0.6819,7648799980.0
2005-04-13 04:00:00,0.68193,0.6825,0.68183,0.68213,7772100003.0
2005-04-13 05:00:00,0.6821,0.68239,0.68195,0.68203,6971099991.0
2005-04-13 06:00:00,0.68204,0.68257,0.682,0.68246,7298299980.0
2005-04-13 07:00:00,0.68244,0.68273,0.68212,0.68245,7251700006.0
2005-04-13 08:00:00,0.68242,0.6831,0.68226,0.68258,8895199992.0
2005-04-13 09:00:00,0.68261,0.68343,0.68258,0.68343,8940199978.0
2005-04-13 10:00:00,0.6832,0.68371,0.68286,0.68307,9185499994.0
2005-04-13 11:00:00,0.68326,0.68358,0.68309,0.68358,8891599996.0
2005-04-13 12:00:00,0.68357,0.68377,0.68332,0.68344,9403300026.0
2005-04-13 13:00:00,0.68345,0.68354,0.68307,0.6831,8159200008.0
2005-04-13 14:00:00,0.68312,0.68339,0.68191,0.68191,9397800002.0
2005-04-13 15:00:00,0.68193,0.68207,0.68051,0.68098,8770000022.0
2005-04-13 16:00:00,0.68113,0.68176,0.68094,0.6813,7845899996.0
2005-04-13 17:00:00,0.68135,0.68251,0.68114,0.68215,9210699996.0
2005-04-13 18:00:00,0.68224,0.68243,0.68178,0.68191,46629300006.0
2005-04-13 19:00:00,0.68196,0.68217,0.68138,0.68167,22571200036.0
2005-04-13 20:00:00,0.68173,0.68177,0.68121,0.68152,32065099960.0
2005-04-13 21:00:00,0.68164,0.68182,0.68134,0.68161,20743000002.0
2005-04-13 22:00:00,0.68158,0.68177,0.68122,0.68131,14402399999.0
2005-04-13 23:00:00,0.68116,0.68189,0.68105,0.68169,8382799967.0
2005-04-14 00:00:00,0.68165,0.68177,0.6811,0.68141,7656800005.0
2005-04-14 01:00:00,0.68135,0.6817,0.68107,0.6812,7926099995.0
2005-04-14 02:00:00,0.68117,0.68148,0.68102,0.68135,11020600007.0
2005-04-14 03:00:00,0.68135,0.68154,0.6811,0.68122,8944399999.0
2005-04-14 04:00:00,0.68126,0.68171,0.68113,0.68167,9732600027.0
2005-04-14 05:00:00,0.6816,0.68164,0.68114,0.68154,9219799996.0
2005-04-14 06:00:00,0.68154,0.68171,0.68112,0.68158,9887599969.0
2005-04-14 07:00:00,0.68138,0.68187,0.68128,0.6818,10837699986.0
2005-04-14 08:00:00,0.68181,0.68208,0.68125,0.68125,10018100019.0
2005-04-14 09:00:00,0.68134,0.68177,0.68125,0.6816,10775299992.0
2005-04-14 10:00:00,0.68163,0.68215,0.68155,0.68171,11810599965.0
2005-04-14 11:00:00,0.68168,0.68239,0.68092,0.68126,12365299991.0
2005-04-14 12:00:00,0.68126,0.68148,0.68048,0.68065,12535100040.0
2005-04-14 13:00:00,0.68079,0.6815,0.68073,0.68106,11874000013.0
2005-04-14 14:00:00,0.68104,0.68131,0.68066,0.68074,10954699990.0
2005-04-14 15:00:00,0.68073,0.6814,0.68037,0.68061,11141400001.0
2005-04-14 16:00:00,0.68058,0.68116,0.68016,0.6806,9201399996.0
2005-04-14 17:00:00,0.6806,0.6814,0.6802,0.68127,10955000016.0
2005-04-14 18:00:00,0.68135,0.68164,0.68067,0.681,47507999925.0
2005-04-14 19:00:00,0.68109,0.68153,0.68058,0.68137,22735499976.0
2005-04-14 20:00:00,0.68144,0.6815,0.68043,0.68125,31966099984.0
2005-04-14 21:00:00,0.68134,0.68156,0.68084,0.6809,20046799957.0
2005-04-14 22:00:00,0.68089,0.68103,0.68052,0.68069,13730300021.0
2005-04-14 23:00:00,0.68046,0.68108,0.6802,0.68062,8947200036.0
2005-04-15 00:00:00,0.68058,0.68075,0.68005,0.68048,7089900002.0
2005-04-15 01:00:00,0.68045,0.68093,0.68035,0.68092,8573000000.0
2005-04-15 02:00:00,0.68091,0.68108,0.68053,0.68069,11807800017.0
2005-04-15 03:00:00,0.68087,0.68129,0.68075,0.68089,9665400001.0
2005-04-15 04:00:00,0.6809,0.68105,0.68044,0.68052,10667999991.0
2005-04-15 05:00:00,0.68051,0.68084,0.68037,0.68069,11625800027.0
2005-04-15 06:00:00,0.68074,0.68076,0.68008,0.68038,10689200002.0
2005-04-15 07:00:00,0.68038,0.68117,0.68038,0.68115,10836100003.0
2005-04-15 08:00:00,0.68108,0.68141,0.68058,0.68138,10751299989.0
2005-04-15 09:00:00,0.68136,0.682,0.68089,0.68177,13167100022.0
2005-04-15 10:00:00,0.68181,0.68244,0.6813,0.68185,14323699996.0
2005-04-15 11:00:00,0.68189,0.68212,0.68142,0.68158,12855899989.0
2005-04-15 12:00:00,0.68153,0.68168,0.68091,0.68093,12438799987.0
2005-04-15 13:00:00,0.68091,0.68203,0.68068,0.68196,13002900000.0
2005-04-15 14:00:00,0.6819,0.68246,0.68145,0.6819,13331800008.0
2005-04-15 15:00:00,0.68197,0.68229,0.68121,0.6817,11151800007.0
2005-04-15 16:00:00,0.68165,0.68279,0.68138,0.68277,8953499990.0
2005-04-15 17:00:00,0.68264,0.68307,0.68233,0.6828,9077000011.0
2005-04-15 18:00:00,0.68277,0.6829,0.682,0.68279,43384499921.0
2005-04-15 19:00:00,0.68277,0.68286,0.68242,0.68257,22681700036.0
2005-04-15 20:00:00,0.68263,0.6829,0.68192,0.68229,30713500052.0
2005-04-15 21:00:00,0.68226,0.68257,0.68214,0.68257,19929199977.0
2005-04-15 22:00:00,0.68251,0.68325,0.6823,0.68236,13716199953.0
2005-04-17 23:00:00,0.68237,0.68261,0.6813,0.68195,9137899958.0
2005-04-18 00:00:00,0.68172,0.68203,0.68115,0.68145,8212199984.0
2005-04-18 01:00:00,0.68161,0.68191,0.68118,0.68181,7794499988.0
2005-04-18 02:00:00,0.68175,0.68208,0.68135,0.68154,8846299990.0
2005-04-18 03:00:00,0.68151,0.68199,0.68126,0.68176,8208600013.0
2005-04-18 04:00:00,0.68186,0.6822,0.68159,0.6819,8907300008.0
2005-04-18 05:00:00,0.6819,0.68216,0.68153,0.68195,7309300014.0
2005-04-18 06:00:00,0.68185,0.68227,0.68172,0.68206,8550799969.0
2005-04-18 07:00:00,0.68204,0.68218,0.68157,0.68182,7731499991.0
2005-04-18 08:00:00,0.68185,0.68368,0.68161,0.68351,8327700025.0
2005-04-18 09:00:00,0.68358,0.68413,0.68346,0.6836,7989499977.0
2005-04-18 10:00:00,0.68357,0.68374,0.68303,0.68318,8899500006.0
2005-04-18 11:00:00,0.68303,0.68345,0.68294,0.68345,9593599962.0
2005-04-18 12:00:00,0.68336,0.68366,0.68285,0.68365,9634699991.0
2005-04-18 13:00:00,0.68366,0.68371,0.68293,0.68305,9322499997.0
2005-04-18 14:00:00,0.683,0.68333,0.68265,0.68308,9308000004.0
2005-04-18 15:00:00,0.68306,0.68374,0.68298,0.68318,9252999985.0
2005-04-18 16:00:00,0.68322,0.68401,0.68303,0.68321,8773900007.0
2005-04-18 17:00:00,0.6833,0.68442,0.68314,0.68412,10128599995.0
2005-04-18 18:00:00,0.6841,0.68444,0.68297,0.68435,46601500009.0
2005-04-18 19:00:00,0.68434,0.68438,0.68354,0.6838,22777499971.0
2005-04-18 20:00:00,0.68383,0.68388,0.68341,0.68368,31944600032.0
2005-04-18 21:00:00,0.68368,0.6838,0.68309,0.6836,21096500008.0
2005-04-18 22:00:00,0.68358,0.68387,0.68334,0.68372,14395899946.0
2005-04-18 23:00:00,0.6836,0.68404,0.68324,0.68398,7993700015.0
2005-04-19 00:00:00,0.68387,0.68399,0.6831,0.68329,6806500003.0
2005-04-19 01:00:00,0.68337,0.68447,0.68292,0.68432,8221200018.0
2005-04-19 02:00:00,0.68436,0.68453,0.68347,0.68437,8521899991.0
2005-04-19 03:00:00,0.68448,0.6847,0.68341,0.68429,7317499987.0
2005-04-19 04:00:00,0.68434,0.68455,0.68367,0.68402,8313100008.0
2005-04-19 05:00:00,0.68399,0.68416,0.68348,0.6836,7855499990.0
2005-04-19 06:00:00,0.68368,0.6842,0.68349,0.68403,7748899957.0
2005-04-19 07:00:00,0.68397,0.6842,0.6836,0.68375,7381400002.0
2005-04-19 08:00:00,0.68374,0.68392,0.68259,0.68269,8345599988.0
2005-04-19 09:00:00,0.6828,0.68301,0.68218,0.68264,8783499983.0
2005-04-19 10:00:00,0.68247,0.68248,0.68107,0.68133,9200300030.0
2005-04-19 11:00:00,0.68138,0.68144,0.68031,0.68054,9523299989.0
2005-04-19 12:00:00,0.68041,0.68097,0.67993,0.68042,10153100008.0
2005-04-19 13:00:00,0.6804,0.68048,0.67965,0.68033,8930600005.0
2005-04-19 14:00:00,0.68029,0.6807,0.68012,0.68036,9251100023.0
2005-04-19 15:00:00,0.68029,0.68048,0.67981,0.67983,8580499997.0
2005-04-19 16:00:00,0.67988,0.68082,0.67962,0.68012,10259099966.0
2005-04-19 17:00:00,0.6801,0.68025,0.67965,0.67987,9371700007.0
2005-04-19 18:00:00,0.67979,0.68003,0.67948,0.6799,44448700000.0
2005-04-19 19:00:00,0.6799,0.68002,0.67952,0.67982,22942799999.0
2005-04-19 20:00:00,0.67988,0.67995,0.67936,0.67977,32908300028.0
2005-04-19 21:00:00,0.6798,0.68107,0.67963,0.68107,20564299982.0
2005-04-19 22:00:00,0.68103,0.68137,0.68056,0.68066,13993799973.0
2005-04-19 23:00:00,0.68051,0.6809,0.68019,0.68082,7883600003.0
2005-04-20 00:00:00,0.68079,0.68125,0.6805,0.68122,7833900012.0
2005-04-20 01:00:00,0.68115,0.68141,0.68088,0.68132,8067699993.0
2005-04-20 02:00:00,0.68132,0.68176,0.6811,0.68169,7851799982.0
2005-04-20 03:00:00,0.68162,0.68176,0.68135,0.6815,7115899996.0
2005-04-20 04:00:00,0.68154,0.68167,0.68105,0.68126,7737499969.0
2005-04-20 05:00:00,0.68125,0.68178,0.68108,0.68152,6951900029.0
2005-04-20 06:00:00,0.68153,0.6818,0.68099,0.6815,7330900004.0
2005-04-20 07:00:00,0.68147,0.68154,0.68089,0.68152,7949499992.0
2005-04-20 08:00:00,0.68147,0.68158,0.6803,0.68073,8034000017.0
2005-04-20 09:00:00,0.68081,0.6809,0.68032,0.68034,9004499980.0
2005-04-20 10:00:00,0.68033,0.68113,0.68007,0.68097,8718800007.0
2005-04-20 11:00:00,0.68091,0.68144,0.68078,0.68144,8893999980.0
2005-04-20 12:00:00,0.68139,0.68194,0.68104,0.68177,9020800007.0
2005-04-20 13:00:00,0.68179,0.68181,0.68084,0.68119,9004199987.0
2005-04-20 14:00:00,0.68122,0.6813,0.67999,0.68023,9568200002.0
2005-04-20 15:00:00,0.68021,0.6808,0.67991,0.68077,8848399991.0
2005-04-20 16:00:00,0.68075,0.68197,0.68057,0.68151,9309000006.0
2005-04-20 17:00:00,0.6815,0.68207,0.68102,0.68112,10079099970.0
2005-04-20 18:00:00,0.68119,0.6818,0.68105,0.68162,45283899951.0
2005-04-20 19:00:00,0.68168,0.68213,0.68144,0.68182,22814600025.0
2005-04-20 20:00:00,0.68185,0.68191,0.68152,0.68163,31205299981.0
2005-04-20 21:00:00,0.68163,0.68201,0.68144,0.68185,20791200045.0
2005-04-20 22:00:00,0.68178,0.6821,0.68141,0.68152,13720900005.0
2005-04-20 23:00:00,0.6814,0.68172,0.68076,0.68147,9235599981.0
2005-04-21 00:00:00,0.68147,0.68204,0.68135,0.68199,7896199991.0
2005-04-21 01:00:00,0.682,0.68267,0.68174,0.68251,8471000002.0
2005-04-21 02:00:00,0.68256,0.68277,0.68202,0.68226,8865699997.0
2005-04-21 03:00:00,0.6823,0.68253,0.68205,0.68232,8217999969.0
2005-04-21 04:00:00,0.68241,0.6827,0.68209,0.68247,7466199992.0
2005-04-21 05:00:00,0.68241,0.68265,0.68207,0.68225,7966799980.0
2005-04-21 06:00:00,0.68227,0.68234,0.68169,0.6821,7754100010.0
2005-04-21 07:00:00,0.68204,0.68213,0.68164,0.68202,8672799979.0
2005-04-21 08:00:00,0.68191,0.68319,0.68168,0.68253,9008600013.0
2005-04-21 09:00:00,0.68266,0.68285,0.68206,0.68247,8495900001.0
2005-04-21 10:00:00,0.68238,0.68456,0.68218,0.68449,9479199970.0
2005-04-21 11:00:00,0.68451,0.68469,0.68409,0.68435,8974500005.0
2005-04-21 12:00:00,0.68422,0.68515,0.68385,0.68476,9490600005.0
2005-04-21 13:00:00,0.68468,0.68502,0.6841,0.68451,8159799978.0
2005-04-21 14:00:00,0.68445,0.68501,0.68427,0.685,9982599989.0
2005-04-21 15:00:00,0.68505,0.68544,0.68447,0.68448,8747500012.0
2005-04-21 16:00:00,0.68449,0.6854,0.68449,0.68526,8625299987.0
2005-04-21 17:00:00,0.68524,0.68555,0.68417,0.68519,9904799999.0
2005-04-21 18:00:00,0.68523,0.68525,0.68282,0.68305,47137899968.0
2005-04-21 19:00:00,0.68298,0.68364,0.68288,0.68363,23495499962.0
2005-04-21 20:00:00,0.68364,0.68401,0.68339,0.68385,32751899976.0
2005-04-21 21:00:00,0.68388,0.68403,0.68328,0.68351,20080199996.0
2005-04-21 22:00:00,0.68353,0.68364,0.68289,0.68332,13638699997.0
2005-04-21 23:00:00,0.6832,0.68421,0.6832,0.68397,8888900000.0
2005-04-22 00:00:00,0.68374,0.68411,0.6832,0.6832,8006200019.0
2005-04-22 01:00:00,0.68324,0.68354,0.68291,0.68303,7996600006.0
2005-04-22 02:00:00,0.68308,0.6833,0.68276,0.68276,8287500033.0
2005-04-22 03:00:00,0.68279,0.68322,0.68258,0.68293,6366899998.0
2005-04-22 04:00:00,0.68301,0.68319,0.68256,0.68287,7353899994.0
2005-04-22 05:00:00,0.68285,0.68322,0.68271,0.6831,7351499995.0
2005-04-22 06:00:00,0.68312,0.6837,0.68265,0.68335,7945499993.0
2005-04-22 07:00:00,0.68319,0.68343,0.68298,0.68331,7210000021.0
2005-04-22 08:00:00,0.68332,0.68356,0.6829,0.68335,8336499990.0
2005-04-22 09:00:00,0.68331,0.68349,0.68258,0.68293,8333000003.0
2005-04-22 10:00:00,0.68288,0.68378,0.68256,0.68365,9840899996.0
2005-04-22 11:00:00,0.68362,0.68383,0.68259,0.68278,9101600001.0
2005-04-22 12:00:00,0.68273,0.68273,0.68154,0.68228,8098300027.0
2005-04-22 13:00:00,0.6823,0.68243,0.68171,0.68225,8468700017.0
2005-04-22 14:00:00,0.68227,0.68299,0.68207,0.68278,9222300021.0
2005-04-22 15:00:00,0.68265,0.68283,0.68205,0.68237,8139200021.0
2005-04-22 16:00:00,0.68237,0.68298,0.68216,0.68284,8602900008.0
2005-04-22 17:00:00,0.68267,0.68287,0.68188,0.68217,8108400001.0
2005-04-22 18:00:00,0.68217,0.6824,0.68191,0.68191,47048200013.0
2005-04-22 19:00:00,0.6819,0.68232,0.68161,0.68182,22452999982.0
2005-04-22 20:00:00,0.6819,0.68227,0.68173,0.68207,32297800011.0
2005-04-22 21:00:00,0.68203,0.6826,0.68197,0.68233,20386099990.0
2005-04-22 22:00:00,0.6823,0.68257,0.68205,0.6822,14237699977.0
2005-04-24 23:00:00,0.6816,0.68218,0.68051,0.68094,7451700027.0
2005-04-25 00:00:00,0.68091,0.68098,0.6803,0.68045,7278199985.0
2005-04-25 01:00:00,0.6806,0.68107,0.68032,0.68102,7362500002.0
2005-04-25 02:00:00,0.68107,0.68115,0.68023,0.68045,8514000023.0
2005-04-25 03:00:00,0.68051,0.68057,0.68004,0.68038,7201599994.0
2005-04-25 04:00:00,0.68045,0.68092,0.68041,0.68089,7458000017.0
2005-04-25 05:00:00,0.68086,0.68126,0.6806,0.68085,7225400001.0
2005-04-25 06:00:00,0.68084,0.68098,0.68038,0.68085,6848800036.0
2005-04-25 07:00:00,0.6808,0.68116,0.68049,0.68103,7472299996.0
2005-04-25 08:00:00,0.68101,0.68124,0.68051,0.68088,9065500009.0
2005-04-25 09:00:00,0.68083,0.68101,0.67995,0.6803,8599199985.0
2005-04-25 10:00:00,0.68009,0.68041,0.67945,0.67968,9986600021.0
2005-04-25 11:00:00,0.67969,0.67969,0.67841,0.67846,8752299988.0
2005-04-25 12:00:00,0.67837,0.67872,0.67815,0.67843,10021700007.0
2005-04-25 13:00:00,0.67832,0.67858,0.67809,0.67848,8559499991.0
2005-04-25 14:00:00,0.67835,0.67917,0.67821,0.67917,8981999976.0
2005-04-25 15:00:00,0.67923,0.67987,0.67907,0.67937,9336400008.0
2005-04-25 16:00:00,0.67939,0.67952,0.6785,0.67878,8558499968.0
2005-04-25 17:00:00,0.6787,0.67917,0.67849,0.679,8428400015.0
2005-04-25 18:00:00,0.67895,0.67947,0.67878,0.679,47531099924.0
2005-04-25 19:00:00,0.67898,0.67947,0.67879,0.67894,22949399989.0
2005-04-25 20:00:00,0.6789,0.67983,0.67888,0.6797,32702400002.0
2005-04-25 21:00:00,0.6798,0.68002,0.67937,0.68001,21075399998.0
2005-04-25 22:00:00,0.67994,0.68028,0.67947,0.68015,13232399977.0
2005-04-25 23:00:00,0.6799,0.68042,0.67915,0.67936,8790999985.0
2005-04-26 00:00:00,0.6794,0.67975,0.67877,0.67958,7809600003.0
2005-04-26 01:00:00,0.67952,0.67967,0.67906,0.67921,7877199984.0
2005-04-26 02:00:00,0.67918,0.67961,0.67907,0.67961,8098699985.0
2005-04-26 03:00:00,0.67964,0.67967,0.67914,0.67923,6631599984.0
2005-04-26 04:00:00,0.67937,0.67979,0.67889,0.67962,8060799989.0
2005-04-26 05:00:00,0.67961,0.68009,0.67933,0.68003,7754900002.0
2005-04-26 06:00:00,0.68005,0.68027,0.67974,0.68002,6891699999.0
2005-04-26 07:00:00,0.67992,0.68033,0.67984,0.68013,7546400015.0
2005-04-26 08:00:00,0.68003,0.68085,0.67986,0.68069,7717000022.0
2005-04-26 09:00:00,0.6809,0.68117,0.68052,0.68106,8891400011.0
2005-04-26 10:00:00,0.68106,0.68107,0.68056,0.68065,8120599978.0
2005-04-26 11:00:00,0.68057,0.6809,0.68029,0.68087,8663699999.0
2005-04-26 12:00:00,0.68083,0.6816,0.6808,0.68107,8946000005.0
2005-04-26 13:00:00,0.68095,0.68148,0.68073,0.681,8068900012.0
2005-04-26 14:00:00,0.68103,0.68133,0.68063,0.68115,9002799983.0
2005-04-26 15:00:00,0.68114,0.68147,0.68093,0.68129,9170599990.0
2005-04-26 16:00:00,0.68103,0.68126,0.68026,0.68045,9490300007.0
2005-04-26 17:00:00,0.68052,0.681,0.68035,0.68067,8621099992.0
2005-04-26 18:00:00,0.68069,0.68094,0.6803,0.68046,44393299978.0
2005-04-26 19:00:00,0.6804,0.68082,0.6803,0.68057,22924099963.0
2005-04-26 20:00:00,0.68061,0.68093,0.68043,0.68073,33047600051.0
2005-04-26 21:00:00,0.68065,0.68099,0.68024,0.68094,22117199993.0
2005-04-26 22:00:00,0.68097,0.68128,0.68068,0.68102,13740799987.0
2005-04-26 23:00:00,0.68095,0.68164,0.68062,0.68159,8159199984.0
2005-04-27 00:00:00,0.68152,0.68171,0.68085,0.68105,6971299992.0
2005-04-27 01:00:00,0.68098,0.68118,0.68039,0.68082,7478999970.0
2005-04-27 02:00:00,0.68083,0.68112,0.6805,0.68071,7781200014.0
2005-04-27 03:00:00,0.68071,0.68105,0.68057,0.68088,7115099998.0
2005-04-27 04:00:00,0.68094,0.68115,0.68048,0.68088,6892100008.0
2005-04-27 05:00:00,0.68082,0.68125,0.68045,0.68098,7368000002.0
2005-04-27 06:00:00,0.68099,0.68105,0.68005,0.6803,7568300013.0
2005-04-27 07:00:00,0.68026,0.6804,0.67967,0.67967,7659000021.0
2005-04-27 08:00:00,0.67956,0.67974,0.67881,0.67933,8810799983.0
2005-04-27 09:00:00,0.67928,0.67989,0.67898,0.67962,8882699993.0
2005-04-27 10:00:00,0.67965,0.67972,0.67927,0.67953,8908700026.0
2005-04-27 11:00:00,0.67939,0.67973,0.67933,0.67962,8893600036.0
2005-04-27 12:00:00,0.67955,0.67981,0.67924,0.67963,8212700002.0
2005-04-27 13:00:00,0.67956,0.67979,0.67928,0.6794,8157800029.0
2005-04-27 14:00:00,0.67941,0.68001,0.67929,0.67983,9723199973.0
2005-04-27 15:00:00,0.6797,0.68013,0.67943,0.67966,8742200015.0
2005-04-27 16:00:00,0.67956,0.6798,0.67939,0.6795,8127199975.0
2005-04-27 17:00:00,0.6795,0.67965,0.67896,0.6791,8675099978.0
2005-04-27 18:00:00,0.67899,0.67948,0.67888,0.67928,42845999959.0
2005-04-27 19:00:00,0.67927,0.67966,0.67897,0.67897,23000099978.0
2005-04-27 20:00:00,0.67905,0.6792,0.67827,0.67861,31432899998.0
2005-04-27 21:00:00,0.67863,0.67876,0.6782,0.67831,20725800006.0
2005-04-27 22:00:00,0.6783,0.67853,0.67815,0.67827,13961599979.0
2005-04-27 23:00:00,0.67805,0.67891,0.67805,0.6787,10661399965.0
2005-04-28 00:00:00,0.67872,0.67897,0.67829,0.67848,8324200000.0
2005-04-28 01:00:00,0.67848,0.67873,0.67812,0.67833,8431000011.0
2005-04-28 02:00:00,0.67814,0.67865,0.67759,0.67785,7742800011.0
2005-04-28 03:00:00,0.67783,0.67888,0.67778,0.67875,7794499994.0
2005-04-28 04:00:00,0.6787,0.67887,0.67849,0.6787,7575400007.0
2005-04-28 05:00:00,0.67862,0.6789,0.67833,0.67868,7679000011.0
2005-04-28 06:00:00,0.67871,0.67881,0.67818,0.67878,7685500001.0
2005-04-28 07:00:00,0.67875,0.67911,0.67832,0.67847,7679499983.0
2005-04-28 08:00:00,0.67844,0.67908,0.67786,0.67889,8461799978.0
2005-04-28 09:00:00,0.67885,0.67932,0.67871,0.67919,8661899973.0
2005-04-28 10:00:00,0.67918,0.67924,0.67842,0.67858,8427199957.0
2005-04-28 11:00:00,0.67857,0.67895,0.67847,0.67879,8410900022.0
2005-04-28 12:00:00,0.67867,0.67867,0.67759,0.67776,9064900010.0
2005-04-28 13:00:00,0.67775,0.6778,0.67682,0.67719,9126599999.0
2005-04-28 14:00:00,0.67722,0.67739,0.67658,0.67702,9492300023.0
2005-04-28 15:00:00,0.6769,0.67726,0.67643,0.67726,9085000011.0
2005-04-28 16:00:00,0.67724,0.67739,0.67581,0.67615,9911799999.0
2005-04-28 17:00:00,0.67617,0.67636,0.67573,0.67615,8253700009.0
2005-04-28 18:00:00,0.67615,0.67638,0.6755,0.67577,47952999928.0
2005-04-28 19:00:00,0.67572,0.67608,0.67549,0.67555,22385999973.0
2005-04-28 20:00:00,0.67553,0.67598,0.67528,0.67572,32514099972.0
2005-04-28 21:00:00,0.67575,0.67631,0.67556,0.67612,21328399995.0
2005-04-28 22:00:00,0.6761,0.67639,0.67574,0.67622,13998000008.0
2005-04-28 23:00:00,0.67606,0.67666,0.67579,0.67628,9181999992.0
2005-04-29 00:00:00,0.67614,0.67642,0.67576,0.6762,7317599990.0
2005-04-29 01:00:00,0.67619,0.67644,0.67577,0.67637,8203299973.0
2005-04-29 02:00:00,0.67626,0.67653,0.67605,0.67646,7837300013.0
2005-04-29 03:00:00,0.67646,0.67677,0.67609,0.67647,7191999985.0
2005-04-29 04:00:00,0.6765,0.67661,0.67602,0.67642,8263000012.0
2005-04-29 05:00:00,0.67635,0.67657,0.67601,0.67637,7697200007.0
2005-04-29 06:00:00,0.67643,0.67659,0.67537,0.67575,9274899995.0
2005-04-29 07:00:00,0.67559,0.67603,0.67543,0.67593,8721399990.0
2005-04-29 08:00:00,0.6759,0.67748,0.6759,0.67709,9121699989.0
2005-04-29 09:00:00,0.67712,0.6777,0.67692,0.67738,8424799984.0
2005-04-29 10:00:00,0.67731,0.67786,0.67726,0.67777,8802399980.0
2005-04-29 11:00:00,0.67774,0.67808,0.67723,0.67749,9675099988.0
2005-04-29 12:00:00,0.67744,0.67785,0.67732,0.67741,9159400002.0
2005-04-29 13:00:00,0.67746,0.67787,0.6767,0.67775,9190400009.0
2005-04-29 14:00:00,0.67769,0.67789,0.67672,0.67685,8506099984.0
2005-04-29 15:00:00,0.67679,0.67697,0.67602,0.67673,8423500002.0
2005-04-29 16:00:00,0.6767,0.67698,0.67562,0.67573,9874000014.0
2005-04-29 17:00:00,0.67569,0.6764,0.67527,0.67544,9401499985.0
2005-04-29 18:00:00,0.67548,0.67577,0.67498,0.67525,48383799976.0
2005-04-29 19:00:00,0.67523,0.67531,0.67388,0.67407,23191299998.0
2005-04-29 20:00:00,0.67413,0.6746,0.67397,0.67432,32133300031.0
2005-04-29 21:00:00,0.67443,0.67457,0.67419,0.67452,20124599955.0
2005-04-29 22:00:00,0.67441,0.67453,0.67375,0.674,15060299986.0
2005-05-01 23:00:00,0.6738,0.67456,0.67348,0.67433,8915899986.0
2005-05-02 00:00:00,0.67421,0.67459,0.67403,0.67455,7846700005.0
2005-05-02 01:00:00,0.67461,0.67474,0.67398,0.67453,8626899991.0
2005-05-02 02:00:00,0.67451,0.67463,0.67399,0.67426,8951899987.0
2005-05-02 03:00:00,0.67425,0.67439,0.67371,0.67412,7705199975.0
2005-05-02 04:00:00,0.67414,0.67435,0.67348,0.6742,8109500012.0
2005-05-02 05:00:00,0.67418,0.67459,0.67393,0.67413,7854200010.0
2005-05-02 06:00:00,0.67412,0.67467,0.67389,0.67428,8007699990.0
2005-05-02 07:00:00,0.6742,0.67461,0.67401,0.6745,7613299965.0
2005-05-02 08:00:00,0.6745,0.67571,0.67396,0.67538,8593899995.0
2005-05-02 09:00:00,0.67536,0.67554,0.67495,0.67532,8805099998.0
2005-05-02 10:00:00,0.67522,0.67588,0.67508,0.67573,7895899998.0
2005-05-02 11:00:00,0.67572,0.67612,0.6756,0.67592,8311000002.0
2005-05-02 12:00:00,0.67582,0.67602,0.67554,0.67579,8110699997.0
2005-05-02 13:00:00,0.67586,0.67622,0.6754,0.67555,8560800019.0
2005-05-02 14:00:00,0.67558,0.6768,0.67552,0.67675,9155500016.0
2005-05-02 15:00:00,0.67675,0.67756,0.67671,0.67745,9239300013.0
2005-05-02 16:00:00,0.6775,0.67827,0.6773,0.67803,9235899957.0
2005-05-02 17:00:00,0.678,0.67816,0.67785,0.67794,8605800013.0
2005-05-02 18:00:00,0.67792,0.67837,0.67784,0.67823,47845599977.0
2005-05-02 19:00:00,0.67816,0.67837,0.67802,0.67822,22762800003.0
2005-05-02 20:00:00,0.67835,0.67861,0.67812,0.67853,32172099994.0
2005-05-02 21:00:00,0.6786,0.67881,0.67823,0.67881,19788199955.0
2005-05-02 22:00:00,0.67881,0.67896,0.67823,0.67848,12545199980.0
2005-05-02 23:00:00,0.67835,0.67901,0.67723,0.6781,8477899997.0
2005-05-03 00:00:00,0.67807,0.67813,0.67739,0.67768,7522900016.0
2005-05-03 01:00:00,0.67765,0.67889,0.67765,0.67883,8322999987.0
2005-05-03 02:00:00,0.67881,0.67915,0.6782,0.67886,8280500002.0
2005-05-03 03:00:00,0.67883,0.67899,0.67813,0.6783,7562700007.0
2005-05-03 04:00:00,0.67843,0.67843,0.67772,0.67812,7272400000.0
2005-05-03 05:00:00,0.67803,0.67826,0.67761,0.67773,7314200002.0
2005-05-03 06:00:00,0.67773,0.67835,0.67754,0.67796,7477100018.0
2005-05-03 07:00:00,0.67784,0.67828,0.67768,0.67782,7681900005.0
2005-05-03 08:00:00,0.67772,0.67876,0.67747,0.67874,8959399996.0
2005-05-03 09:00:00,0.67859,0.67882,0.67816,0.67855,8591400015.0
2005-05-03 10:00:00,0.67843,0.67927,0.67803,0.67912,8068300018.0
2005-05-03 11:00:00,0.67913,0.67927,0.67879,0.6792,9199399990.0
2005-05-03 12:00:00,0.67903,0.68009,0.67903,0.68002,9388499963.0
2005-05-03 13:00:00,0.68001,0.6802,0.67954,0.67999,9841999984.0
2005-05-03 14:00:00,0.67993,0.68008,0.6794,0.67965,8565699984.0
2005-05-03 15:00:00,0.67964,0.68081,0.67936,0.68081,8935700004.0
2005-05-03 16:00:00,0.68086,0.68172,0.68065,0.68145,8454499999.0
2005-05-03 17:00:00,0.68138,0.68165,0.68104,0.68143,9660399989.0
2005-05-03 18:00:00,0.6814,0.68155,0.68098,0.68122,44465799911.0
2005-05-03 19:00:00,0.68123,0.68144,0.68076,0.6809,21492900001.0
2005-05-03 20:00:00,0.68085,0.68145,0.67994,0.6806,33392899954.0
2005-05-03 21:00:00,0.68056,0.68088,0.68014,0.68044,21201299975.0
2005-05-03 22:00:00,0.68048,0.68064,0.67983,0.67983,13790399960.0
2005-05-03 23:00:00,0.6797,0.68034,0.67969,0.68017,9381199972.0
2005-05-04 00:00:00,0.68002,0.68048,0.6797,0.68028,7431399991.0
2005-05-04 01:00:00,0.68029,0.68046,0.67978,0.68023,8263200003.0
2005-05-04 02:00:00,0.68014,0.68043,0.67995,0.68038,8346799993.0
2005-05-04 03:00:00,0.68002,0.68213,0.68001,0.6821,9172200008.0
2005-05-04 04:00:00,0.68211,0.68219,0.68084,0.68153,9180499997.0
2005-05-04 05:00:00,0.68148,0.68166,0.68118,0.68153,7573100014.0
2005-05-04 06:00:00,0.68156,0.68185,0.68078,0.68152,8806000008.0
2005-05-04 07:00:00,0.68152,0.68181,0.68107,0.68174,7697400010.0
2005-05-04 08:00:00,0.68168,0.68195,0.68117,0.68148,8654999990.0
2005-05-04 09:00:00,0.6814,0.68154,0.68106,0.6813,8223100001.0
2005-05-04 10:00:00,0.68116,0.68157,0.68116,0.6814,9020300004.0
2005-05-04 11:00:00,0.68142,0.68163,0.68083,0.68118,8740499997.0
2005-05-04 12:00:00,0.68095,0.68135,0.68046,0.6809,10070099996.0
2005-05-04 13:00:00,0.68093,0.68108,0.68048,0.68108,8829500002.0
2005-05-04 14:00:00,0.68104,0.68175,0.68097,0.68133,9358700001.0
2005-05-04 15:00:00,0.68128,0.68137,0.68064,0.681,8642700019.0
2005-05-04 16:00:00,0.68111,0.6812,0.68049,0.68109,8886700027.0
2005-05-04 17:00:00,0.6809,0.68138,0.68057,0.68074,9013200022.0
2005-05-04 18:00:00,0.68062,0.68083,0.68004,0.6806,45588199952.0
2005-05-04 19:00:00,0.68055,0.68089,0.68041,0.68055,22037700011.0
2005-05-04 20:00:00,0.68063,0.68087,0.68033,0.6805,31561899987.0
2005-05-04 21:00:00,0.68049,0.68083,0.68019,0.68047,20888000027.0
2005-05-04 22:00:00,0.68046,0.68059,0.68009,0.68013,14103900046.0
2005-05-04 23:00:00,0.67994,0.68083,0.67994,0.6807,8463399993.0
2005-05-05 00:00:00,0.6805,0.68081,0.68034,0.68063,6723699987.0
2005-05-05 01:00:00,0.68062,0.68087,0.6803,0.68077,8464199982.0
2005-05-05 02:00:00,0.68075,0.6811,0.68045,0.68071,8018399992.0
2005-05-05 03:00:00,0.6807,0.68086,0.68004,0.68026,8104999996.0
2005-05-05 04:00:00,0.6803,0.68068,0.67987,0.68047,7477599996.0
2005-05-05 05:00:00,0.68045,0.68077,0.68008,0.68057,6716700012.0
2005-05-05 06:00:00,0.68053,0.68076,0.68008,0.68067,6930199986.0
2005-05-05 07:00:00,0.68065,0.68088,0.67981,0.6801,7199899987.0
2005-05-05 08:00:00,0.68008,0.68048,0.67965,0.68048,7938899961.0
2005-05-05 09:00:00,0.68044,0.68106,0.68006,0.68083,9003900000.0
2005-05-05 10:00:00,0.68085,0.68224,0.68085,0.68163,9650400009.0
2005-05-05 11:00:00,0.68138,0.68174,0.68048,0.68075,8782800009.0
2005-05-05 12:00:00,0.68065,0.68076,0.68007,0.6802,8483900014.0
2005-05-05 13:00:00,0.68023,0.68048,0.67982,0.68043,7968199987.0
2005-05-05 14:00:00,0.68043,0.68064,0.68024,0.68052,9443099979.0
2005-05-05 15:00:00,0.6804,0.68044,0.67987,0.68002,8414999989.0
2005-05-05 16:00:00,0.68004,0.68015,0.67906,0.67925,9267099996.0
2005-05-05 17:00:00,0.6792,0.67978,0.67874,0.67898,9220299985.0
2005-05-05 18:00:00,0.67902,0.67927,0.67879,0.6791,45357699954.0
2005-05-05 19:00:00,0.67905,0.67964,0.67863,0.67927,22918699919.0
2005-05-05 20:00:00,0.67936,0.67963,0.67909,0.67937,31851700039.0
2005-05-05 21:00:00,0.67938,0.67995,0.6792,0.67972,20992800002.0
2005-05-05 22:00:00,0.6797,0.67997,0.67913,0.67929,13920599996.0
2005-05-05 23:00:00,0.67913,0.68071,0.67913,0.68053,7827300011.0
2005-05-06 00:00:00,0.68047,0.68103,0.67916,0.68078,6766600006.0
2005-05-06 01:00:00,0.68069,0.68126,0.68031,0.68105,7290100004.0
2005-05-06 02:00:00,0.68095,0.68113,0.68069,0.681,7175699964.0
2005-05-06 03:00:00,0.68101,0.68101,0.67994,0.68021,7367199999.0
2005-05-06 04:00:00,0.68026,0.68059,0.67991,0.68037,7657500006.0
2005-05-06 05:00:00,0.68035,0.68064,0.67999,0.68033,6320600005.0
2005-05-06 06:00:00,0.68028,0.68069,0.68,0.68043,8315799983.0
2005-05-06 07:00:00,0.68039,0.68055,0.68007,0.6804,7224499999.0
2005-05-06 08:00:00,0.68035,0.68113,0.68035,0.68066,8383299967.0
2005-05-06 09:00:00,0.68075,0.68293,0.68048,0.68265,9036199988.0
2005-05-06 10:00:00,0.6826,0.68273,0.68219,0.68257,7709500010.0
2005-05-06 11:00:00,0.68257,0.68258,0.68197,0.68244,8370900004.0
2005-05-06 12:00:00,0.68237,0.68265,0.68209,0.6823,8868599973.0
2005-05-06 13:00:00,0.68237,0.68256,0.68197,0.682,8020499993.0
2005-05-06 14:00:00,0.682,0.68215,0.67936,0.67988,8697699975.0
2005-05-06 15:00:00,0.68,0.68008,0.67831,0.67858,8621799998.0
2005-05-06 16:00:00,0.67854,0.67917,0.67817,0.67859,8171000041.0
2005-05-06 17:00:00,0.67847,0.67847,0.67731,0.67797,9154300015.0
2005-05-06 18:00:00,0.67802,0.67855,0.67765,0.67805,42901799950.0
2005-05-06 19:00:00,0.67809,0.67845,0.67783,0.67794,23592699980.0
2005-05-06 20:00:00,0.67802,0.67817,0.67735,0.67771,33214499972.0
2005-05-06 21:00:00,0.67779,0.67836,0.67763,0.67812,20931299978.0
2005-05-06 22:00:00,0.6781,0.67847,0.67751,0.67759,13895699952.0
2005-05-08 23:00:00,0.67735,0.67796,0.67731,0.67769,9357000016.0
2005-05-09 00:00:00,0.6772,0.67797,0.6772,0.67769,7986200011.0
2005-05-09 01:00:00,0.67772,0.67813,0.67756,0.6779,7792299992.0
2005-05-09 02:00:00,0.6779,0.67824,0.6775,0.67765,7736999987.0
2005-05-09 03:00:00,0.6777,0.67848,0.67751,0.67835,8304599959.0
2005-05-09 04:00:00,0.67834,0.67851,0.67795,0.67812,8174999982.0
2005-05-09 05:00:00,0.67813,0.67854,0.67803,0.67835,8256899982.0
2005-05-09 06:00:00,0.67837,0.67843,0.67741,0.6783,8444699993.0
2005-05-09 07:00:00,0.67816,0.67845,0.67781,0.67845,8017900009.0
2005-05-09 08:00:00,0.67835,0.6789,0.67826,0.67871,9251900002.0
2005-05-09 09:00:00,0.67875,0.67953,0.67875,0.67925,9211399999.0
2005-05-09 10:00:00,0.67933,0.6808,0.67877,0.6806,9316100017.0
2005-05-09 11:00:00,0.68065,0.68125,0.68047,0.68089,10077599987.0
2005-05-09 12:00:00,0.68093,0.68146,0.68068,0.68068,9217099993.0
2005-05-09 13:00:00,0.68093,0.68146,0.68075,0.68104,8570199981.0
2005-05-09 14:00:00,0.68104,0.68144,0.68053,0.68075,9770099973.0
2005-05-09 15:00:00,0.68058,0.6813,0.68058,0.6811,8526600017.0
2005-05-09 16:00:00,0.68118,0.68147,0.6808,0.68103,8970000010.0
2005-05-09 17:00:00,0.68097,0.68161,0.68096,0.68148,8462199970.0
2005-05-09 18:00:00,0.68148,0.68161,0.68115,0.68153,46469899908.0
2005-05-09 19:00:00,0.6815,0.6818,0.68117,0.68131,23540399997.0
2005-05-09 20:00:00,0.68142,0.68172,0.68112,0.68135,32925799968.0
2005-05-09 21:00:00,0.68135,0.68177,0.68119,0.68168,21528899997.0
2005-05-09 22:00:00,0.68168,0.68187,0.68119,0.68138,13610199998.0
2005-05-09 23:00:00,0.68125,0.68252,0.68121,0.68187,8392200006.0
2005-05-10 00:00:00,0.68195,0.68225,0.6817,0.68187,8250700018.0
2005-05-10 01:00:00,0.68186,0.68261,0.68171,0.68237,8233900035.0
2005-05-10 02:00:00,0.68235,0.68259,0.6818,0.68208,8299600010.0
2005-05-10 03:00:00,0.68207,0.68228,0.68188,0.68217,7769800002.0
2005-05-10 04:00:00,0.68225,0.6823,0.68163,0.68179,7371199986.0
2005-05-10 05:00:00,0.68174,0.68185,0.6813,0.6817,7570400009.0
2005-05-10 06:00:00,0.68172,0.68181,0.68115,0.68165,6222299980.0
2005-05-10 07:00:00,0.6816,0.68222,0.68138,0.68218,8532500007.0
2005-05-10 08:00:00,0.68207,0.68362,0.68207,0.68335,8079799988.0
2005-05-10 09:00:00,0.68333,0.68337,0.68234,0.68292,8991999994.0
2005-05-10 10:00:00,0.6828,0.68321,0.68253,0.6832,8655299982.0
2005-05-10 11:00:00,0.68313,0.68342,0.68304,0.68317,9588600005.0
2005-05-10 12:00:00,0.6831,0.68325,0.68215,0.68224,8177999996.0
2005-05-10 13:00:00,0.68221,0.68293,0.68214,0.68271,8933700016.0
2005-05-10 14:00:00,0.68272,0.68343,0.68238,0.68343,8364900021.0
2005-05-10 15:00:00,0.6834,0.68361,0.68322,0.68347,8372899980.0
2005-05-10 16:00:00,0.68341,0.68385,0.68318,0.68339,9120600010.0
2005-05-10 17:00:00,0.6834,0.684,0.68309,0.68382,8479899984.0
2005-05-10 18:00:00,0.68375,0.68411,0.6834,0.68408,45963800015.0
2005-05-10 19:00:00,0.6841,0.68417,0.68359,0.6837,23651700015.0
2005-05-10 20:00:00,0.68377,0.68397,0.68338,0.68354,32691400010.0
2005-05-10 21:00:00,0.68362,0.68377,0.68333,0.68367,21352599952.0
2005-05-10 22:00:00,0.68365,0.68404,0.6833,0.68369,13054300015.0
2005-05-10 23:00:00,0.68355,0.68427,0.68319,0.68376,8985200009.0
2005-05-11 00:00:00,0.68327,0.68416,0.68298,0.68311,7387299992.0
2005-05-11 01:00:00,0.68307,0.68347,0.68299,0.68322,7728899981.0
2005-05-11 02:00:00,0.68317,0.68349,0.68288,0.68344,7404799998.0
2005-05-11 03:00:00,0.68342,0.68376,0.6831,0.68358,6827500019.0
2005-05-11 04:00:00,0.68359,0.68384,0.68321,0.68326,8102700014.0
2005-05-11 05:00:00,0.68336,0.6837,0.68304,0.68361,8126100008.0
2005-05-11 06:00:00,0.68356,0.68396,0.68325,0.68373,8026499990.0
2005-05-11 07:00:00,0.68368,0.6839,0.68337,0.6838,7977299991.0
2005-05-11 08:00:00,0.68363,0.68422,0.68296,0.68328,9410399994.0
2005-05-11 09:00:00,0.68322,0.68343,0.68295,0.68322,8845499977.0
2005-05-11 10:00:00,0.68315,0.68343,0.68129,0.68201,10075100005.0
2005-05-11 11:00:00,0.68206,0.68349,0.68187,0.68337,9553900022.0
2005-05-11 12:00:00,0.68337,0.68435,0.68322,0.68392,8382300006.0
2005-05-11 13:00:00,0.68391,0.68443,0.68377,0.68395,8366500005.0
2005-05-11 14:00:00,0.68384,0.68421,0.68234,0.68261,8784199977.0
2005-05-11 15:00:00,0.68253,0.68294,0.68218,0.68288,9454400014.0
2005-05-11 16:00:00,0.68293,0.68368,0.68257,0.68368,9885700017.0
2005-05-11 17:00:00,0.68358,0.68364,0.68296,0.68324,8467599990.0
2005-05-11 18:00:00,0.6832,0.6841,0.68308,0.68395,47709700021.0
2005-05-11 19:00:00,0.68395,0.68414,0.68322,0.6836,22271800029.0
2005-05-11 20:00:00,0.68367,0.68408,0.68326,0.68392,33049299994.0
2005-05-11 21:00:00,0.68398,0.68428,0.68372,0.68393,20780100061.0
2005-05-11 22:00:00,0.68395,0.68416,0.68378,0.68388,13635000005.0
2005-05-11 23:00:00,0.68375,0.68415,0.68326,0.68387,10115200010.0
2005-05-12 00:00:00,0.68375,0.68401,0.68338,0.6838,7500300015.0
2005-05-12 01:00:00,0.68373,0.68392,0.6834,0.68358,9221200015.0
2005-05-12 02:00:00,0.68354,0.68371,0.68253,0.68317,8695000005.0
2005-05-12 03:00:00,0.68321,0.68346,0.68285,0.68333,7846099994.0
2005-05-12 04:00:00,0.68335,0.68369,0.68309,0.68357,6751799983.0
2005-05-12 05:00:00,0.68345,0.68386,0.68307,0.68339,6969699977.0
2005-05-12 06:00:00,0.68343,0.68389,0.68313,0.68353,8297600010.0
2005-05-12 07:00:00,0.68346,0.68369,0.68299,0.68357,8633399970.0
2005-05-12 08:00:00,0.68349,0.68421,0.68306,0.68308,9655499987.0
2005-05-12 09:00:00,0.68312,0.68441,0.68306,0.68403,9100499989.0
2005-05-12 10:00:00,0.68383,0.68445,0.68343,0.68445,9459399971.0
2005-05-12 11:00:00,0.68437,0.68487,0.68327,0.6835,9434000030.0
2005-05-12 12:00:00,0.68333,0.68386,0.68315,0.68338,8853499997.0
2005-05-12 13:00:00,0.68338,0.6837,0.68287,0.68304,9344800013.0
2005-05-12 14:00:00,0.68302,0.68329,0.68202,0.6827,9657499974.0
2005-05-12 15:00:00,0.6827,0.68296,0.68199,0.68222,8300199992.0
2005-05-12 16:00:00,0.68219,0.68231,0.6816,0.68192,8981200007.0
2005-05-12 17:00:00,0.68178,0.68196,0.681,0.68115,9314400006.0
2005-05-12 18:00:00,0.68115,0.68138,0.68054,0.68085,47240799963.0
2005-05-12 19:00:00,0.68078,0.68152,0.68075,0.68136,23049799998.0
2005-05-12 20:00:00,0.68141,0.68141,0.6807,0.68088,32901600000.0
2005-05-12 21:00:00,0.68086,0.681,0.68043,0.6808,19897100023.0
2005-05-12 22:00:00,0.68078,0.68083,0.68018,0.68035,13190399962.0
2005-05-12 23:00:00,0.68017,0.68053,0.67917,0.67988,9246099983.0
2005-05-13 00:00:00,0.67986,0.68034,0.67967,0.68017,7448100012.0
2005-05-13 01:00:00,0.68009,0.68083,0.67969,0.6804,8580700011.0
2005-05-13 02:00:00,0.68043,0.68062,0.67971,0.67999,7846100017.0
2005-05-13 03:00:00,0.6801,0.68028,0.67953,0.67986,8753199985.0
2005-05-13 04:00:00,0.67999,0.68013,0.67918,0.67994,7250499983.0
2005-05-13 05:00:00,0.67985,0.68002,0.67925,0.67958,6643899999.0
2005-05-13 06:00:00,0.67953,0.67995,0.67927,0.67953,7809099985.0
2005-05-13 07:00:00,0.67953,0.67985,0.67919,0.6797,10749299982.0
2005-05-13 08:00:00,0.67953,0.68057,0.67941,0.68034,10088900001.0
2005-05-13 09:00:00,0.68031,0.68096,0.67984,0.68044,9832599996.0
2005-05-13 10:00:00,0.68065,0.68113,0.68044,0.68102,9697199969.0
2005-05-13 11:00:00,0.68092,0.68112,0.68034,0.68041,9675099995.0
2005-05-13 12:00:00,0.68044,0.68086,0.68026,0.68045,8705200010.0
2005-05-13 13:00:00,0.68042,0.68062,0.67967,0.67993,9103399992.0
2005-05-13 14:00:00,0.6799,0.68084,0.67958,0.68066,9563499996.0
2005-05-13 15:00:00,0.68063,0.68138,0.68035,0.68096,9284800025.0
2005-05-13 16:00:00,0.68095,0.6818,0.68085,0.68144,8689799991.0
2005-05-13 17:00:00,0.68139,0.68226,0.68139,0.68219,8438299986.0
2005-05-13 18:00:00,0.68219,0.68278,0.68153,0.68266,45888500046.0
2005-05-13 19:00:00,0.6826,0.68277,0.68211,0.68223,24005600048.0
2005-05-13 20:00:00,0.68229,0.68237,0.68177,0.68197,33071699998.0
2005-05-13 21:00:00,0.68174,0.68203,0.68149,0.68184,20229799986.0
2005-05-13 22:00:00,0.68183,0.68257,0.68117,0.68243,13917999985.0
2005-05-15 23:00:00,0.68185,0.68226,0.68148,0.68187,12654299982.0
2005-05-16 00:00:00,0.682,0.68214,0.68052,0.68143,12460799963.0
2005-05-16 01:00:00,0.68149,0.6821,0.68112,0.68189,13963399998.0
2005-05-16 02:00:00,0.68174,0.68235,0.68154,0.68179,8338900001.0
2005-05-16 03:00:00,0.68178,0.68196,0.68135,0.68191,7074500023.0
2005-05-16 04:00:00,0.68197,0.68218,0.68173,0.68212,7480000014.0
2005-05-16 05:00:00,0.68205,0.68224,0.68167,0.68187,7446500006.0
2005-05-16 06:00:00,0.6818,0.68218,0.68152,0.68193,8542500002.0
2005-05-16 07:00:00,0.6819,0.68226,0.68154,0.68193,7892499990.0
2005-05-16 08:00:00,0.68192,0.68346,0.68172,0.68308,9572900006.0
2005-05-16 09:00:00,0.68304,0.68423,0.68297,0.68405,9103100026.0
2005-05-16 10:00:00,0.68393,0.68473,0.68393,0.68468,9767000013.0
2005-05-16 11:00:00,0.68468,0.68569,0.68457,0.68507,8099399978.0
2005-05-16 12:00:00,0.68498,0.68609,0.68484,0.68587,9413499985.0
2005-05-16 13:00:00,0.68583,0.6866,0.68556,0.68603,8198099997.0
2005-05-16 14:00:00,0.68606,0.68756,0.68603,0.68747,9489300000.0
2005-05-16 15:00:00,0.68741,0.68809,0.68712,0.68761,8733099989.0
2005-05-16 16:00:00,0.68746,0.68811,0.68693,0.68781,9236799996.0
2005-05-16 17:00:00,0.68779,0.68814,0.68734,0.68744,9185099984.0
2005-05-16 18:00:00,0.68741,0.68784,0.6873,0.6875,44899400022.0
2005-05-16 19:00:00,0.6875,0.68765,0.68703,0.68714,22210599974.0
2005-05-16 20:00:00,0.68723,0.68754,0.68713,0.68713,33474599954.0
2005-05-16 21:00:00,0.68725,0.68778,0.68704,0.68742,20486399998.0
2005-05-16 22:00:00,0.68738,0.68766,0.68694,0.68724,13379100034.0
2005-05-16 23:00:00,0.68707,0.68763,0.68688,0.68717,8940900017.0
2005-05-17 00:00:00,0.68714,0.68726,0.68647,0.68685,7344400000.0
2005-05-17 01:00:00,0.68702,0.68716,0.68658,0.68699,7414000013.0
2005-05-17 02:00:00,0.68706,0.68768,0.687,0.68717,8130200023.0
2005-05-17 03:00:00,0.68718,0.68733,0.68666,0.6868,8143400003.0
2005-05-17 04:00:00,0.68692,0.6873,0.68663,0.68715,8233700000.0
2005-05-17 05:00:00,0.68716,0.68741,0.68688,0.68717,6853099982.0
2005-05-17 06:00:00,0.68716,0.68731,0.68664,0.68682,6937700006.0
2005-05-17 07:00:00,0.68681,0.68727,0.68662,0.68718,8589200012.0
2005-05-17 08:00:00,0.68703,0.6879,0.68689,0.68766,8831100013.0
2005-05-17 09:00:00,0.68764,0.68767,0.68664,0.6867,9450699987.0
2005-05-17 10:00:00,0.68666,0.68773,0.68656,0.68748,8940999979.0
2005-05-17 11:00:00,0.68749,0.68764,0.68629,0.68637,9159399995.0
2005-05-17 12:00:00,0.68634,0.68712,0.68626,0.68686,9238099996.0
2005-05-17 13:00:00,0.68676,0.68725,0.68651,0.68707,7626300015.0
2005-05-17 14:00:00,0.68707,0.68723,0.68667,0.68702,8511799975.0
2005-05-17 15:00:00,0.68686,0.68743,0.68666,0.68709,8588600004.0
2005-05-17 16:00:00,0.68706,0.68714,0.68644,0.68672,8865299987.0
2005-05-17 17:00:00,0.68662,0.68706,0.6863,0.68702,8544400008.0
2005-05-17 18:00:00,0.68705,0.68732,0.68689,0.6871,48180100002.0
2005-05-17 19:00:00,0.68711,0.68759,0.68686,0.68726,22898699957.0
2005-05-17 20:00:00,0.68724,0.68768,0.68672,0.6868,33075399959.0
2005-05-17 21:00:00,0.68683,0.68727,0.68671,0.68714,19658100001.0
2005-05-17 22:00:00,0.68717,0.68741,0.68683,0.68714,14587399994.0
2005-05-17 23:00:00,0.687,0.68743,0.68655,0.68682,8738099992.0
2005-05-18 00:00:00,0.68684,0.68726,0.68657,0.687,8282200026.0
2005-05-18 01:00:00,0.6869,0.68718,0.68643,0.68707,8780899976.0
2005-05-18 02:00:00,0.68698,0.68808,0.68677,0.68778,8303200007.0
2005-05-18 03:00:00,0.68778,0.68883,0.68752,0.6886,8161599980.0
2005-05-18 04:00:00,0.6886,0.6886,0.68798,0.6882,8059100006.0
2005-05-18 05:00:00,0.68814,0.68834,0.6878,0.68802,7862699996.0
2005-05-18 06:00:00,0.68802,0.68822,0.68738,0.68758,7680100003.0
2005-05-18 07:00:00,0.68753,0.68788,0.6873,0.68778,8636900031.0
2005-05-18 08:00:00,0.68773,0.68863,0.68765,0.68826,8161200005.0
2005-05-18 09:00:00,0.68825,0.68864,0.68813,0.6882,8436599994.0
2005-05-18 10:00:00,0.68821,0.6889,0.68759,0.68828,9303500008.0
2005-05-18 11:00:00,0.68832,0.68853,0.68795,0.68827,8896899991.0
2005-05-18 12:00:00,0.68815,0.68846,0.68787,0.68826,8512499997.0
2005-05-18 13:00:00,0.68835,0.68857,0.6876,0.68835,8017300004.0
2005-05-18 14:00:00,0.68837,0.68871,0.68789,0.68843,9173600020.0
2005-05-18 15:00:00,0.6883,0.6883,0.68756,0.68793,8122599987.0
2005-05-18 16:00:00,0.68791,0.68873,0.68785,0.68861,7708399989.0
2005-05-18 17:00:00,0.68857,0.68882,0.68799,0.68852,8777400006.0
2005-05-18 18:00:00,0.68844,0.68924,0.68839,0.689,46391899979.0
2005-05-18 19:00:00,0.68895,0.68935,0.68874,0.68902,23234500022.0
2005-05-18 20:00:00,0.68901,0.68916,0.68842,0.68842,33258099967.0
2005-05-18 21:00:00,0.68849,0.6888,0.68831,0.68855,21231900003.0
2005-05-18 22:00:00,0.6885,0.68902,0.68839,0.68864,13314200033.0
2005-05-18 23:00:00,0.68844,0.6894,0.68844,0.68882,8841900004.0
2005-05-19 00:00:00,0.6889,0.68915,0.68869,0.68905,7325899997.0
2005-05-19 01:00:00,0.68906,0.68912,0.68849,0.68883,8276900012.0
2005-05-19 02:00:00,0.68883,0.68964,0.68869,0.6895,8961800013.0
2005-05-19 03:00:00,0.68944,0.68955,0.68899,0.6891,7240899983.0
2005-05-19 04:00:00,0.68917,0.68925,0.68843,0.68865,7910800011.0
2005-05-19 05:00:00,0.68871,0.68887,0.68821,0.68847,7646899953.0
2005-05-19 06:00:00,0.68844,0.68873,0.68814,0.68857,8435999976.0
2005-05-19 07:00:00,0.68852,0.68893,0.68829,0.68883,8068100014.0
2005-05-19 08:00:00,0.68883,0.68898,0.68838,0.68886,8014999986.0
2005-05-19 09:00:00,0.68884,0.68897,0.68799,0.68817,9051400016.0
2005-05-19 10:00:00,0.68815,0.68853,0.68677,0.68704,8659899987.0
2005-05-19 11:00:00,0.68708,0.68763,0.68693,0.68718,9237099997.0
2005-05-19 12:00:00,0.68713,0.68746,0.68677,0.68691,9059099984.0
2005-05-19 13:00:00,0.68691,0.68724,0.68664,0.68702,8058400000.0
2005-05-19 14:00:00,0.68699,0.68766,0.68658,0.68753,9363400046.0
2005-05-19 15:00:00,0.68751,0.6876,0.68709,0.68739,8605900003.0
2005-05-19 16:00:00,0.68706,0.68767,0.68706,0.68722,7977100018.0
2005-05-19 17:00:00,0.6871,0.6875,0.68703,0.68746,8730400021.0
2005-05-19 18:00:00,0.68731,0.68773,0.68685,0.68768,44079300016.0
2005-05-19 19:00:00,0.68765,0.6885,0.68741,0.68836,22298600001.0
2005-05-19 20:00:00,0.68844,0.68873,0.68825,0.68855,33117200009.0
2005-05-19 21:00:00,0.68852,0.68927,0.68841,0.68894,20225999964.0
2005-05-19 22:00:00,0.68891,0.68895,0.68801,0.68815,14254999975.0
2005-05-19 23:00:00,0.68775,0.68868,0.68775,0.6883,9565100002.0
2005-05-20 00:00:00,0.68838,0.68864,0.68795,0.68821,7815400021.0
2005-05-20 01:00:00,0.68824,0.68844,0.6879,0.68822,7804199990.0
2005-05-20 02:00:00,0.68822,0.68833,0.6879,0.68821,8217899999.0
2005-05-20 03:00:00,0.68826,0.6885,0.68802,0.68822,6836200003.0
2005-05-20 04:00:00,0.68828,0.68855,0.68797,0.68851,8577399993.0
2005-05-20 05:00:00,0.6884,0.68855,0.68807,0.68836,7205100009.0
2005-05-20 06:00:00,0.68835,0.68851,0.68792,0.68812,8209899986.0
2005-05-20 07:00:00,0.6881,0.68837,0.6879,0.68815,7536799987.0
2005-05-20 08:00:00,0.68809,0.68846,0.68765,0.68812,8225600021.0
2005-05-20 09:00:00,0.68808,0.68825,0.68726,0.68731,8490599985.0
2005-05-20 10:00:00,0.68708,0.68774,0.68706,0.68742,9485400005.0
2005-05-20 11:00:00,0.68733,0.68773,0.68712,0.68747,8262900004.0
2005-05-20 12:00:00,0.6874,0.68761,0.687,0.6872,9008000037.0
2005-05-20 13:00:00,0.68718,0.68744,0.6866,0.68712,9457699994.0
2005-05-20 14:00:00,0.68709,0.68765,0.6868,0.68732,9103200024.0
2005-05-20 15:00:00,0.68727,0.68763,0.68699,0.68727,8553799989.0
2005-05-20 16:00:00,0.68735,0.68797,0.68713,0.68737,9349599988.0
2005-05-20 17:00:00,0.6873,0.68788,0.68697,0.68787,9225099984.0
2005-05-20 18:00:00,0.68799,0.68822,0.68738,0.68753,44667899993.0
2005-05-20 19:00:00,0.68755,0.68778,0.68734,0.68752,22065300004.0
2005-05-20 20:00:00,0.68759,0.68767,0.68698,0.68725,32164599989.0
2005-05-20 21:00:00,0.68726,0.68768,0.68696,0.68743,19896500007.0
2005-05-20 22:00:00,0.68741,0.68764,0.68693,0.6872,13884399983.0
2005-05-22 23:00:00,0.68525,0.6876,0.68525,0.68698,8975499966.0
2005-05-23 00:00:00,0.687,0.68752,0.68669,0.68735,7330699984.0
2005-05-23 01:00:00,0.68753,0.6879,0.68695,0.68757,7973600038.0
2005-05-23 02:00:00,0.68748,0.68812,0.68743,0.68773,7859000014.0
2005-05-23 03:00:00,0.6877,0.68771,0.68706,0.68722,7504900010.0
2005-05-23 04:00:00,0.68732,0.6877,0.68723,0.68738,7350199995.0
2005-05-23 05:00:00,0.68734,0.68771,0.687,0.68707,8640199963.0
2005-05-23 06:00:00,0.68715,0.68745,0.68694,0.68712,7726800006.0
2005-05-23 07:00:00,0.68705,0.68727,0.68676,0.68692,7922799994.0
2005-05-23 08:00:00,0.68688,0.68705,0.68606,0.68661,8373799998.0
2005-05-23 09:00:00,0.68663,0.68677,0.68594,0.68623,8375600000.0
2005-05-23 10:00:00,0.68626,0.68648,0.68581,0.6864,8764899950.0
2005-05-23 11:00:00,0.6864,0.68655,0.68589,0.68619,8385000011.0
2005-05-23 12:00:00,0.68621,0.6864,0.68576,0.68587,8105600022.0
2005-05-23 13:00:00,0.6859,0.68619,0.68554,0.68608,8441600003.0
2005-05-23 14:00:00,0.6859,0.68667,0.68588,0.68653,9196300005.0
2005-05-23 15:00:00,0.68653,0.68755,0.68638,0.68726,8235300001.0
2005-05-23 16:00:00,0.68735,0.68794,0.68722,0.68763,7505199997.0
2005-05-23 17:00:00,0.68757,0.6879,0.68726,0.68738,8134799997.0
2005-05-23 18:00:00,0.68735,0.68739,0.68676,0.68707,47831399951.0
2005-05-23 19:00:00,0.68705,0.68776,0.68704,0.68767,22238800013.0
2005-05-23 20:00:00,0.68773,0.68784,0.68727,0.6874,33204999972.0
2005-05-23 21:00:00,0.68746,0.68775,0.68718,0.68767,20761599983.0
2005-05-23 22:00:00,0.68765,0.68778,0.68692,0.68692,12914200028.0
2005-05-23 23:00:00,0.6869,0.68739,0.68644,0.6869,7787299984.0
2005-05-24 00:00:00,0.68687,0.68708,0.6865,0.68696,6410300008.0
2005-05-24 01:00:00,0.68694,0.68726,0.6868,0.68714,7342099971.0
2005-05-24 02:00:00,0.6871,0.68743,0.6869,0.68693,7639799988.0
2005-05-24 03:00:00,0.68697,0.68705,0.68655,0.68688,5817000014.0
2005-05-24 04:00:00,0.68697,0.68727,0.68639,0.68677,5895300005.0
2005-05-24 05:00:00,0.68675,0.68704,0.68657,0.68684,6693400007.0
2005-05-24 06:00:00,0.6869,0.68701,0.6864,0.68673,6028100014.0
2005-05-24 07:00:00,0.68665,0.68685,0.68629,0.68665,7512800011.0
2005-05-24 08:00:00,0.68663,0.68768,0.68661,0.68766,8164999966.0
2005-05-24 09:00:00,0.68766,0.68784,0.68717,0.6876,7926600011.0
2005-05-24 10:00:00,0.68763,0.68773,0.6871,0.6872,8323400024.0
2005-05-24 11:00:00,0.68717,0.68718,0.6858,0.68701,8113399981.0
2005-05-24 12:00:00,0.68695,0.6875,0.68692,0.68705,8292900032.0
2005-05-24 13:00:00,0.68714,0.68822,0.68699,0.68815,8478799985.0
2005-05-24 14:00:00,0.68815,0.68815,0.68748,0.68797,8705400025.0
2005-05-24 15:00:00,0.68796,0.68822,0.68757,0.68761,7969599999.0
2005-05-24 16:00:00,0.68758,0.6879,0.68736,0.6879,7388099976.0
2005-05-24 17:00:00,0.68798,0.68881,0.6874,0.68837,8157899998.0
2005-05-24 18:00:00,0.6883,0.68867,0.68764,0.68775,43768100079.0
2005-05-24 19:00:00,0.68773,0.68802,0.68741,0.68752,22589300045.0
2005-05-24 20:00:00,0.68751,0.68843,0.68743,0.68838,31383399977.0
2005-05-24 21:00:00,0.68842,0.68878,0.68815,0.68835,20236300024.0
2005-05-24 22:00:00,0.68835,0.68883,0.68825,0.68827,13026699948.0
2005-05-24 23:00:00,0.68847,0.6887,0.68769,0.68795,7028700009.0
2005-05-25 00:00:00,0.68794,0.68836,0.68751,0.68764,7054599978.0
2005-05-25 01:00:00,0.68762,0.68828,0.68755,0.68782,7390299995.0
2005-05-25 02:00:00,0.68779,0.68786,0.68754,0.68768,7469599998.0
2005-05-25 03:00:00,0.6877,0.68815,0.68755,0.68807,6113599984.0
2005-05-25 04:00:00,0.68816,0.6882,0.6877,0.6879,7861799972.0
2005-05-25 05:00:00,0.68786,0.68826,0.68762,0.68795,6667299979.0
2005-05-25 06:00:00,0.68796,0.68806,0.68769,0.68797,6533799988.0
2005-05-25 07:00:00,0.6882,0.68831,0.68726,0.68759,8273400005.0
2005-05-25 08:00:00,0.68753,0.68794,0.68719,0.68773,8013799970.0
2005-05-25 09:00:00,0.68772,0.68847,0.6877,0.68838,8473600023.0
2005-05-25 10:00:00,0.68842,0.68874,0.68828,0.68845,8087999988.0
2005-05-25 11:00:00,0.68845,0.68872,0.68804,0.68812,7818299981.0
2005-05-25 12:00:00,0.68808,0.68813,0.6871,0.68716,8373899994.0
2005-05-25 13:00:00,0.68719,0.68764,0.68704,0.6875,7861100005.0
2005-05-25 14:00:00,0.68752,0.68775,0.68732,0.68775,8618699988.0
2005-05-25 15:00:00,0.68765,0.68825,0.68759,0.68815,8175599987.0
2005-05-25 16:00:00,0.68812,0.68862,0.6878,0.68784,8543599988.0
2005-05-25 17:00:00,0.68777,0.68825,0.68768,0.68802,8854699981.0
2005-05-25 18:00:00,0.68797,0.68818,0.68782,0.688,45150200014.0
2005-05-25 19:00:00,0.688,0.68846,0.68775,0.6878,23075600004.0
2005-05-25 20:00:00,0.68788,0.68802,0.68744,0.6877,32271999984.0
2005-05-25 21:00:00,0.68773,0.68804,0.68741,0.68795,20211299996.0
2005-05-25 22:00:00,0.68796,0.68831,0.68762,0.68762,14007799981.0
2005-05-25 23:00:00,0.6879,0.68829,0.68712,0.68792,7447300004.0
2005-05-26 00:00:00,0.68792,0.68819,0.68745,0.6877,6416699996.0
2005-05-26 01:00:00,0.68767,0.68803,0.68749,0.68772,7389299987.0
2005-05-26 02:00:00,0.6877,0.68831,0.68765,0.68818,7453099985.0
2005-05-26 03:00:00,0.6882,0.68844,0.68775,0.68781,6418300032.0
2005-05-26 04:00:00,0.68777,0.68819,0.68758,0.68785,6874799999.0
2005-05-26 05:00:00,0.68783,0.68823,0.6875,0.68787,6122399995.0
2005-05-26 06:00:00,0.68788,0.68813,0.68681,0.6871,7335899966.0
2005-05-26 07:00:00,0.68705,0.68765,0.68642,0.68642,7975799996.0
2005-05-26 08:00:00,0.68652,0.68858,0.68628,0.68846,9406499992.0
2005-05-26 09:00:00,0.68846,0.68847,0.68751,0.68776,8138099992.0
2005-05-26 10:00:00,0.68778,0.68814,0.68733,0.68751,8253200009.0
2005-05-26 11:00:00,0.68749,0.68773,0.6865,0.68657,8645899983.0
2005-05-26 12:00:00,0.68659,0.68743,0.68659,0.68671,7963100012.0
2005-05-26 13:00:00,0.68671,0.6873,0.68619,0.6873,8399899979.0
2005-05-26 14:00:00,0.68729,0.68735,0.68637,0.68677,8538300013.0
2005-05-26 15:00:00,0.68668,0.68725,0.68631,0.68702,7283499983.0
2005-05-26 16:00:00,0.68702,0.68731,0.68648,0.68729,6929000001.0
2005-05-26 17:00:00,0.6873,0.68774,0.68707,0.68737,7817300016.0
2005-05-26 18:00:00,0.68732,0.68748,0.68694,0.6872,46234900007.0
2005-05-26 19:00:00,0.68721,0.68768,0.68698,0.68721,22854599987.0
2005-05-26 20:00:00,0.68726,0.68747,0.68678,0.68692,32303100010.0
2005-05-26 21:00:00,0.68696,0.68743,0.68686,0.68723,21029599996.0
2005-05-26 22:00:00,0.68718,0.68752,0.68694,0.68715,13334599995.0
2005-05-26 23:00:00,0.68723,0.68776,0.68662,0.687,8556399968.0
2005-05-27 00:00:00,0.68697,0.68749,0.68692,0.68715,7066200008.0
2005-05-27 01:00:00,0.68722,0.68748,0.68669,0.68687,7708899958.0
2005-05-27 02:00:00,0.68688,0.68702,0.6865,0.68655,6978300009.0
2005-05-27 03:00:00,0.68661,0.68699,0.68642,0.68653,5483499982.0
2005-05-27 04:00:00,0.68668,0.6869,0.68635,0.68655,5845199994.0
2005-05-27 05:00:00,0.68655,0.68705,0.68638,0.68662,6021699993.0
2005-05-27 06:00:00,0.68668,0.68688,0.68642,0.68668,7265099991.0
2005-05-27 07:00:00,0.68662,0.6871,0.68651,0.6869,7675599999.0
2005-05-27 08:00:00,0.68685,0.68725,0.68674,0.68718,8117300020.0
2005-05-27 09:00:00,0.68717,0.68742,0.68635,0.68665,7664000013.0
2005-05-27 10:00:00,0.68667,0.68739,0.68667,0.6872,8481599999.0
2005-05-27 11:00:00,0.68722,0.68768,0.68702,0.68759,7688800012.0
2005-05-27 12:00:00,0.68753,0.68799,0.68714,0.6874,7229200024.0
2005-05-27 13:00:00,0.68743,0.68759,0.68697,0.68702,7616599993.0
2005-05-27 14:00:00,0.68702,0.68723,0.68654,0.68693,8396199990.0
2005-05-27 15:00:00,0.6869,0.68824,0.68679,0.68812,8191999984.0
2005-05-27 16:00:00,0.6881,0.68827,0.68763,0.68787,7738399995.0
2005-05-27 17:00:00,0.68783,0.6901,0.68775,0.68934,7536800009.0
2005-05-27 18:00:00,0.68931,0.69015,0.68924,0.69003,46362399931.0
2005-05-27 19:00:00,0.69005,0.69013,0.68932,0.68943,23308000004.0
2005-05-27 20:00:00,0.68949,0.69008,0.68938,0.68946,32870999988.0
2005-05-27 21:00:00,0.68948,0.68972,0.68895,0.68937,21834199999.0
2005-05-27 22:00:00,0.68935,0.69009,0.68898,0.6896,14139399968.0
2005-05-29 23:00:00,0.6892,0.6892,0.68629,0.68683,7915400010.0
2005-05-30 00:00:00,0.68667,0.68722,0.68632,0.68698,8938799996.0
2005-05-30 01:00:00,0.68698,0.68738,0.68674,0.68706,9169099981.0
2005-05-30 02:00:00,0.68697,0.68797,0.68695,0.68768,8541199985.0
2005-05-30 03:00:00,0.68761,0.68781,0.68714,0.68721,7504700010.0
2005-05-30 04:00:00,0.68723,0.68781,0.68692,0.68715,7659699977.0
2005-05-30 05:00:00,0.68705,0.68752,0.6866,0.68671,8382000014.0
2005-05-30 06:00:00,0.6867,0.68712,0.68646,0.68683,8360900004.0
2005-05-30 07:00:00,0.68678,0.68725,0.68652,0.6868,7908200002.0
2005-05-30 08:00:00,0.68675,0.68732,0.68637,0.68652,7180600020.0
2005-05-30 09:00:00,0.68653,0.68678,0.68602,0.68646,8481699974.0
2005-05-30 10:00:00,0.6863,0.68669,0.68607,0.68615,8193100001.0
2005-05-30 11:00:00,0.68617,0.68631,0.68584,0.68631,8883999972.0
2005-05-30 12:00:00,0.68627,0.68653,0.68521,0.6854,8789000005.0
2005-05-30 13:00:00,0.68545,0.68582,0.68439,0.68514,9909299996.0
2005-05-30 14:00:00,0.68507,0.68526,0.68418,0.68479,10070400000.0
2005-05-30 15:00:00,0.68498,0.68498,0.68411,0.68454,9378999979.0
2005-05-30 16:00:00,0.68455,0.68462,0.68348,0.68413,10021299977.0
2005-05-30 17:00:00,0.68399,0.68417,0.68323,0.68413,9651200025.0
2005-05-30 18:00:00,0.68399,0.68421,0.68343,0.68382,46996799983.0
2005-05-30 19:00:00,0.68357,0.68427,0.68343,0.68402,22180699954.0
2005-05-30 20:00:00,0.68408,0.68443,0.68361,0.68365,33216800011.0
2005-05-30 21:00:00,0.68377,0.68446,0.68353,0.68405,21433800014.0
2005-05-30 22:00:00,0.68393,0.68436,0.68347,0.68387,14713899987.0
2005-05-30 23:00:00,0.68403,0.68536,0.68346,0.68403,10130600004.0
2005-05-31 00:00:00,0.684,0.68446,0.68388,0.68423,6709400018.0
2005-05-31 01:00:00,0.68422,0.6848,0.6841,0.68442,7172700002.0
2005-05-31 02:00:00,0.6844,0.68475,0.68383,0.68403,7605300004.0
2005-05-31 03:00:00,0.68403,0.68408,0.6823,0.68256,8635699968.0
2005-05-31 04:00:00,0.68256,0.68337,0.68244,0.68297,7804299962.0
2005-05-31 05:00:00,0.68294,0.68346,0.68282,0.68328,6307899987.0
2005-05-31 06:00:00,0.6833,0.68337,0.68281,0.68303,5955599986.0
2005-05-31 07:00:00,0.68302,0.68337,0.68274,0.68298,8079700013.0
2005-05-31 08:00:00,0.68292,0.68312,0.6817,0.68175,7861099998.0
2005-05-31 09:00:00,0.68174,0.68212,0.68027,0.68027,8448599995.0
2005-05-31 10:00:00,0.68023,0.68128,0.68019,0.68065,8023600008.0
2005-05-31 11:00:00,0.68063,0.68093,0.67918,0.67927,7539899983.0
2005-05-31 12:00:00,0.67918,0.67926,0.67722,0.67776,9277599969.0
2005-05-31 13:00:00,0.67774,0.67816,0.67733,0.67763,7605199992.0
2005-05-31 14:00:00,0.67759,0.67764,0.67683,0.67702,8150000020.0
2005-05-31 15:00:00,0.67697,0.67745,0.67663,0.67696,7988000033.0
2005-05-31 16:00:00,0.67696,0.67739,0.67643,0.67734,8127000017.0
2005-05-31 17:00:00,0.67722,0.67734,0.67691,0.67716,8930999975.0
2005-05-31 18:00:00,0.67718,0.67724,0.67658,0.67683,46645899950.0
2005-05-31 19:00:00,0.6768,0.67742,0.67646,0.67657,21434700030.0
2005-05-31 20:00:00,0.67666,0.67695,0.67642,0.67661,32154299989.0
2005-05-31 21:00:00,0.67668,0.67733,0.67661,0.67707,21205200028.0
2005-05-31 22:00:00,0.67705,0.67737,0.67673,0.67678,13545100027.0
2005-05-31 23:00:00,0.67683,0.67746,0.67666,0.67702,8780099983.0
2005-06-01 00:00:00,0.67699,0.67747,0.67678,0.67697,7462199985.0
2005-06-01 01:00:00,0.67697,0.67717,0.67653,0.67661,7126200008.0
2005-06-01 02:00:00,0.6766,0.67698,0.67644,0.6766,8687799989.0
2005-06-01 03:00:00,0.6766,0.67713,0.67641,0.67653,6934799992.0
2005-06-01 04:00:00,0.67658,0.67686,0.67634,0.67672,6903599996.0
2005-06-01 05:00:00,0.67665,0.67696,0.67636,0.67648,7369300010.0
2005-06-01 06:00:00,0.67647,0.67688,0.67631,0.6765,6149500012.0
2005-06-01 07:00:00,0.67641,0.67749,0.67634,0.67743,7373599986.0
2005-06-01 08:00:00,0.67737,0.67751,0.67638,0.67643,8170199980.0
2005-06-01 09:00:00,0.67642,0.67714,0.67617,0.67673,7405399996.0
2005-06-01 10:00:00,0.67663,0.6768,0.67518,0.67567,8557999977.0
2005-06-01 11:00:00,0.67573,0.67594,0.67518,0.6757,8695299997.0
2005-06-01 12:00:00,0.67562,0.67583,0.67479,0.67488,8318800006.0
2005-06-01 13:00:00,0.67497,0.67565,0.67464,0.67551,8312799984.0
2005-06-01 14:00:00,0.67546,0.67572,0.67467,0.67526,8433800027.0
2005-06-01 15:00:00,0.67519,0.67582,0.67492,0.67492,8371699992.0
2005-06-01 16:00:00,0.67525,0.67574,0.6747,0.6753,9436800004.0
2005-06-01 17:00:00,0.67533,0.67536,0.67481,0.67499,8464799977.0
2005-06-01 18:00:00,0.67495,0.6751,0.6744,0.67465,45315699964.0
2005-06-01 19:00:00,0.67464,0.6754,0.67457,0.67502,22543399955.0
2005-06-01 20:00:00,0.67508,0.67525,0.67465,0.67475,31103099984.0
2005-06-01 21:00:00,0.67471,0.67478,0.67414,0.67442,20652100036.0
2005-06-01 22:00:00,0.67438,0.67465,0.67222,0.67301,13459700001.0
2005-06-01 23:00:00,0.67275,0.67358,0.67275,0.67346,8449400024.0
2005-06-02 00:00:00,0.67347,0.67375,0.67305,0.67366,6909100018.0
2005-06-02 01:00:00,0.67366,0.67387,0.67322,0.67368,7709199986.0
2005-06-02 02:00:00,0.67365,0.67425,0.67353,0.67382,8330799999.0
2005-06-02 03:00:00,0.67386,0.67496,0.67385,0.67466,7127499991.0
2005-06-02 04:00:00,0.6746,0.67472,0.67382,0.67402,7035499999.0
2005-06-02 05:00:00,0.674,0.67459,0.67377,0.67392,6488899980.0
2005-06-02 06:00:00,0.67388,0.67394,0.67298,0.67312,8132100009.0
2005-06-02 07:00:00,0.67305,0.67378,0.673,0.6736,7861099988.0
2005-06-02 08:00:00,0.67356,0.67482,0.67356,0.6742,8077199999.0
2005-06-02 09:00:00,0.67416,0.67477,0.67401,0.67437,8772100000.0
2005-06-02 10:00:00,0.67439,0.67528,0.67421,0.67528,8233699982.0
2005-06-02 11:00:00,0.67533,0.67627,0.67519,0.67592,8940399988.0
2005-06-02 12:00:00,0.67582,0.67591,0.67514,0.67524,8590599989.0
2005-06-02 13:00:00,0.67532,0.67554,0.67503,0.67516,7980899965.0
2005-06-02 14:00:00,0.67515,0.67598,0.67512,0.67555,8385800001.0
2005-06-02 15:00:00,0.67547,0.67574,0.67467,0.67482,8109399986.0
2005-06-02 16:00:00,0.67481,0.67594,0.67481,0.67594,7928299987.0
2005-06-02 17:00:00,0.6759,0.67626,0.67513,0.67537,9108199990.0
2005-06-02 18:00:00,0.67535,0.67565,0.67516,0.6755,45181600019.0
2005-06-02 19:00:00,0.67551,0.67597,0.67529,0.67552,22929099975.0
2005-06-02 20:00:00,0.67556,0.67615,0.67545,0.67602,32026899997.0
2005-06-02 21:00:00,0.67607,0.67656,0.67585,0.67597,20162999991.0
2005-06-02 22:00:00,0.67594,0.67611,0.67558,0.67558,14361499970.0
2005-06-02 23:00:00,0.67552,0.67639,0.67534,0.67575,8802800004.0
2005-06-03 00:00:00,0.67572,0.67619,0.67542,0.67557,7077699977.0
2005-06-03 01:00:00,0.67552,0.67594,0.67531,0.6758,7085700011.0
2005-06-03 02:00:00,0.67585,0.67599,0.67532,0.67539,7892800003.0
2005-06-03 03:00:00,0.67537,0.67591,0.67529,0.67558,8344799996.0
2005-06-03 04:00:00,0.67562,0.67583,0.67522,0.67538,6263999991.0
2005-06-03 05:00:00,0.67536,0.6757,0.67525,0.67553,6529600007.0
2005-06-03 06:00:00,0.67551,0.67568,0.67504,0.67545,6084899994.0
2005-06-03 07:00:00,0.67528,0.6763,0.67527,0.6761,7525999978.0
2005-06-03 08:00:00,0.67606,0.6761,0.67335,0.67493,8263600005.0
2005-06-03 09:00:00,0.67491,0.67549,0.67481,0.67508,8182499984.0
2005-06-03 10:00:00,0.6751,0.67569,0.67478,0.67555,7309700014.0
2005-06-03 11:00:00,0.67553,0.67583,0.67497,0.67563,8194100015.0
2005-06-03 12:00:00,0.67555,0.67581,0.67523,0.67531,9144399980.0
2005-06-03 13:00:00,0.6754,0.67599,0.67498,0.67515,7924300000.0
2005-06-03 14:00:00,0.67512,0.67645,0.67459,0.67578,8773999990.0
2005-06-03 15:00:00,0.67579,0.67581,0.67489,0.67531,9447600006.0
2005-06-03 16:00:00,0.67531,0.67583,0.67511,0.67546,7907999993.0
2005-06-03 17:00:00,0.67548,0.6755,0.6744,0.67459,8806100020.0
2005-06-03 18:00:00,0.67462,0.6749,0.674,0.67435,45781900033.0
2005-06-03 19:00:00,0.67436,0.67451,0.67387,0.67412,24263299993.0
2005-06-03 20:00:00,0.67414,0.67438,0.67381,0.67385,33089299925.0
2005-06-03 21:00:00,0.67388,0.67449,0.67338,0.67403,21455399977.0
2005-06-03 22:00:00,0.67406,0.67426,0.67311,0.67322,14244900022.0
2005-06-05 23:00:00,0.67362,0.6741,0.67328,0.67359,9302099995.0
2005-06-06 00:00:00,0.67375,0.67412,0.6734,0.674,6280300002.0
2005-06-06 01:00:00,0.67397,0.67411,0.6732,0.67387,7260099960.0
2005-06-06 02:00:00,0.67382,0.6749,0.67381,0.67463,7088399978.0
2005-06-06 03:00:00,0.67467,0.6751,0.67434,0.67491,6358699994.0
2005-06-06 04:00:00,0.675,0.67512,0.67436,0.67436,7260700004.0
2005-06-06 05:00:00,0.67433,0.67465,0.67413,0.67423,6583199985.0
2005-06-06 06:00:00,0.67423,0.67514,0.6741,0.67467,8128799980.0
2005-06-06 07:00:00,0.67451,0.675,0.67421,0.67469,7355499997.0
2005-06-06 08:00:00,0.67466,0.67503,0.67375,0.67437,8228799974.0
2005-06-06 09:00:00,0.67437,0.6747,0.67412,0.67412,7457600015.0
2005-06-06 10:00:00,0.67413,0.67442,0.67364,0.67435,8356099975.0
2005-06-06 11:00:00,0.67439,0.67454,0.67355,0.67362,8192800001.0
2005-06-06 12:00:00,0.67358,0.67387,0.67345,0.67375,8240800010.0
2005-06-06 13:00:00,0.67377,0.67449,0.67371,0.67424,7720599981.0
2005-06-06 14:00:00,0.67423,0.67486,0.67417,0.6747,8130799969.0
2005-06-06 15:00:00,0.67473,0.67521,0.67453,0.67503,7179299962.0
2005-06-06 16:00:00,0.67512,0.67517,0.67452,0.6749,7605999996.0
2005-06-06 17:00:00,0.67494,0.67502,0.67351,0.67367,7707099992.0
2005-06-06 18:00:00,0.67371,0.67397,0.67319,0.6732,45549999986.0
2005-06-06 19:00:00,0.6732,0.67346,0.67264,0.67297,22821900008.0
2005-06-06 20:00:00,0.67303,0.67306,0.6723,0.67272,32002500003.0
2005-06-06 21:00:00,0.67278,0.67303,0.67228,0.6723,21055000002.0
2005-06-06 22:00:00,0.67225,0.67258,0.67151,0.67151,13536599988.0
2005-06-06 23:00:00,0.67163,0.67299,0.67152,0.67209,7263099991.0
2005-06-07 00:00:00,0.67207,0.67236,0.6716,0.672,6134599989.0
2005-06-07 01:00:00,0.67197,0.67258,0.67197,0.67257,8179199996.0
2005-06-07 02:00:00,0.67255,0.67275,0.67202,0.67207,7572400003.0
2005-06-07 03:00:00,0.67208,0.67245,0.67169,0.67181,6947800000.0
2005-06-07 04:00:00,0.6719,0.67273,0.67174,0.67244,7213299989.0
2005-06-07 05:00:00,0.67241,0.67276,0.67203,0.67215,6420700035.0
2005-06-07 06:00:00,0.67217,0.67266,0.67184,0.67248,6708400008.0
2005-06-07 07:00:00,0.67244,0.67289,0.67221,0.67266,7175400006.0
2005-06-07 08:00:00,0.67262,0.67288,0.67167,0.6718,7930999982.0
2005-06-07 09:00:00,0.6719,0.67206,0.67111,0.67129,8812599986.0
2005-06-07 10:00:00,0.67125,0.67192,0.67125,0.6719,8080399990.0
2005-06-07 11:00:00,0.67193,0.67205,0.67159,0.67199,8720399968.0
2005-06-07 12:00:00,0.67195,0.67201,0.67129,0.67129,7716099994.0
2005-06-07 13:00:00,0.6714,0.67157,0.67065,0.6711,8305799971.0
2005-06-07 14:00:00,0.67102,0.67156,0.67098,0.67121,8244099972.0
2005-06-07 15:00:00,0.6712,0.67131,0.67003,0.67006,7623700041.0
2005-06-07 16:00:00,0.6701,0.67131,0.67009,0.67035,7499899990.0
2005-06-07 17:00:00,0.67033,0.67061,0.66971,0.66993,8277999994.0
2005-06-07 18:00:00,0.66998,0.67006,0.66841,0.66855,41621499974.0
2005-06-07 19:00:00,0.66851,0.66905,0.66851,0.66887,22582799996.0
2005-06-07 20:00:00,0.66893,0.66943,0.66883,0.66905,32368100002.0
2005-06-07 21:00:00,0.66907,0.66987,0.669,0.66942,20259999983.0
2005-06-07 22:00:00,0.66944,0.66974,0.66898,0.66908,13867499985.0
2005-06-07 23:00:00,0.66909,0.66978,0.66891,0.66926,7974400011.0
2005-06-08 00:00:00,0.66922,0.67,0.66918,0.66957,7274600017.0
2005-06-08 01:00:00,0.6695,0.6699,0.66924,0.66934,7307400012.0
2005-06-08 02:00:00,0.6693,0.6696,0.6691,0.66953,8388000000.0
2005-06-08 03:00:00,0.66956,0.66981,0.66936,0.66938,6895100019.0
2005-06-08 04:00:00,0.66942,0.67002,0.66924,0.66997,7711300001.0
2005-06-08 05:00:00,0.66951,0.67011,0.66951,0.66994,6804700011.0
2005-06-08 06:00:00,0.66996,0.67027,0.66975,0.67025,7127800013.0
2005-06-08 07:00:00,0.6702,0.67088,0.67019,0.67085,7667899997.0
2005-06-08 08:00:00,0.67076,0.67132,0.67002,0.67047,7419699973.0
2005-06-08 09:00:00,0.67049,0.67082,0.66977,0.67019,8140200013.0
2005-06-08 10:00:00,0.6702,0.67062,0.67005,0.67053,8238600017.0
2005-06-08 11:00:00,0.67055,0.67127,0.67035,0.67126,9133499983.0
2005-06-08 12:00:00,0.6712,0.67155,0.67095,0.67149,7878799995.0
2005-06-08 13:00:00,0.6715,0.67155,0.67105,0.67106,8108900024.0
2005-06-08 14:00:00,0.67102,0.67107,0.6702,0.6702,7990099998.0
2005-06-08 15:00:00,0.6703,0.6705,0.6698,0.6703,1627199985.0
2005-06-08 16:00:00,0.6702,0.67062,0.66995,0.6703,6827999997.0
2005-06-08 17:00:00,0.67023,0.67112,0.67021,0.67048,7782299989.0
2005-06-08 18:00:00,0.67052,0.67097,0.66997,0.67,47258299970.0
2005-06-08 19:00:00,0.66994,0.67005,0.66885,0.66912,23020300037.0
2005-06-08 20:00:00,0.66918,0.67044,0.66902,0.67005,33120099988.0
2005-06-08 21:00:00,0.67009,0.67026,0.6698,0.67016,21033700010.0
2005-06-08 22:00:00,0.67014,0.67088,0.66979,0.67063,13571799999.0
2005-06-08 23:00:00,0.6704,0.67099,0.67013,0.67069,8823300016.0
2005-06-09 00:00:00,0.67065,0.6707,0.67004,0.6705,5385100014.0
2005-06-09 01:00:00,0.67047,0.67078,0.67018,0.67071,6629700017.0
2005-06-09 02:00:00,0.67074,0.6709,0.66959,0.66982,8118699984.0
2005-06-09 03:00:00,0.66995,0.67026,0.66982,0.66983,6115899979.0
2005-06-09 04:00:00,0.66992,0.66999,0.66908,0.66949,6905699991.0
2005-06-09 05:00:00,0.66945,0.66981,0.66911,0.66963,7258599982.0
2005-06-09 06:00:00,0.66966,0.66985,0.66905,0.66962,7074699994.0
2005-06-09 07:00:00,0.66957,0.66994,0.66938,0.66954,6608700019.0
2005-06-09 08:00:00,0.66947,0.66996,0.66899,0.66942,8134600000.0
2005-06-09 09:00:00,0.66942,0.67045,0.66938,0.67016,8852599973.0
2005-06-09 10:00:00,0.67015,0.6702,0.66898,0.66995,7971299973.0
2005-06-09 11:00:00,0.67002,0.67035,0.66985,0.67032,7498100007.0
2005-06-09 12:00:00,0.67025,0.6715,0.67019,0.67097,8605899978.0
2005-06-09 13:00:00,0.67108,0.67151,0.67038,0.67079,8980799961.0
2005-06-09 14:00:00,0.6708,0.67119,0.67066,0.6707,8406499997.0
2005-06-09 15:00:00,0.67072,0.6712,0.6707,0.67083,7191400011.0
2005-06-09 16:00:00,0.67078,0.67129,0.66985,0.67027,8031999984.0
2005-06-09 17:00:00,0.67029,0.67095,0.67028,0.67072,8028999983.0
2005-06-09 18:00:00,0.67073,0.67168,0.67053,0.67155,45851700017.0
2005-06-09 19:00:00,0.67157,0.67178,0.67112,0.67159,24251700014.0
2005-06-09 20:00:00,0.67161,0.67174,0.671,0.6711,33462999983.0
2005-06-09 21:00:00,0.67113,0.67118,0.67069,0.67107,20081600006.0
2005-06-09 22:00:00,0.67107,0.67154,0.67064,0.67133,13836800014.0
2005-06-09 23:00:00,0.67083,0.67159,0.6707,0.67145,8036599982.0
2005-06-10 00:00:00,0.67141,0.67166,0.67096,0.6714,6555199969.0
2005-06-10 01:00:00,0.67137,0.6716,0.67097,0.67112,7465799986.0
2005-06-10 02:00:00,0.67112,0.67174,0.67092,0.67115,8002099979.0
2005-06-10 03:00:00,0.67118,0.67154,0.67087,0.67128,6162800012.0
2005-06-10 04:00:00,0.67135,0.67147,0.6709,0.67129,7134800010.0
2005-06-10 05:00:00,0.6713,0.67142,0.67063,0.67113,7204299972.0
2005-06-10 06:00:00,0.67077,0.67129,0.67053,0.67105,6531499984.0
2005-06-10 07:00:00,0.671,0.6717,0.67067,0.6717,6756800014.0
2005-06-10 08:00:00,0.67168,0.67181,0.67097,0.67132,9489100021.0
2005-06-10 09:00:00,0.67128,0.6719,0.671,0.6712,5583600115.0
2005-06-10 10:00:00,0.6712,0.6714,0.66955,0.67008,7383000078.0
2005-06-10 11:00:00,0.67002,0.67014,0.66939,0.66992,8950499988.0
2005-06-10 12:00:00,0.66984,0.67066,0.66981,0.67053,8116600014.0
2005-06-10 13:00:00,0.67052,0.67085,0.66987,0.67023,7500900002.0
2005-06-10 14:00:00,0.67022,0.67043,0.66894,0.66922,7862999980.0
2005-06-10 15:00:00,0.6692,0.66941,0.66791,0.66814,8075799996.0
2005-06-10 16:00:00,0.66819,0.66892,0.6675,0.66841,9349400019.0
2005-06-10 17:00:00,0.66836,0.66914,0.66825,0.66882,8589000005.0
2005-06-10 18:00:00,0.6688,0.66924,0.66835,0.6688,46020399961.0
2005-06-10 19:00:00,0.6688,0.66884,0.6681,0.66867,23088200012.0
2005-06-10 20:00:00,0.6687,0.6687,0.66822,0.66851,33034600026.0
2005-06-10 21:00:00,0.66853,0.66888,0.66819,0.66865,20981500012.0
2005-06-10 22:00:00,0.66865,0.66873,0.66786,0.66814,14376099977.0
2005-06-12 23:00:00,0.66791,0.66829,0.66745,0.66784,10570099985.0
2005-06-13 00:00:00,0.66799,0.66837,0.66773,0.66833,6842099996.0
2005-06-13 01:00:00,0.66832,0.66839,0.66782,0.66832,7265600009.0
2005-06-13 02:00:00,0.6683,0.66865,0.66809,0.66813,7035699973.0
2005-06-13 03:00:00,0.66815,0.66851,0.6675,0.66792,8035800006.0
2005-06-13 04:00:00,0.66797,0.66833,0.66758,0.66787,8411399997.0
2005-06-13 05:00:00,0.66785,0.66826,0.66751,0.66826,6791299998.0
2005-06-13 06:00:00,0.66824,0.66838,0.66765,0.66822,5971900006.0
2005-06-13 07:00:00,0.66816,0.66833,0.66788,0.66823,8083199993.0
2005-06-13 08:00:00,0.66823,0.66836,0.66757,0.66785,7426299991.0
2005-06-13 09:00:00,0.66785,0.66815,0.6674,0.668,8423899955.0
2005-06-13 10:00:00,0.66796,0.66812,0.6672,0.66746,8559600007.0
2005-06-13 11:00:00,0.66747,0.66826,0.66732,0.66816,8398199996.0
2005-06-13 12:00:00,0.66815,0.66853,0.66804,0.66825,7508800001.0
2005-06-13 13:00:00,0.66821,0.66831,0.66791,0.66817,8076799991.0
2005-06-13 14:00:00,0.66815,0.66842,0.66805,0.66811,7408799986.0
2005-06-13 15:00:00,0.66806,0.66826,0.6679,0.66795,7825499994.0
2005-06-13 16:00:00,0.66802,0.66836,0.66776,0.66808,7443899989.0
2005-06-13 17:00:00,0.66811,0.66836,0.66794,0.66807,8570200012.0
2005-06-13 18:00:00,0.66792,0.66889,0.6679,0.66859,43751899939.0
2005-06-13 19:00:00,0.6686,0.66968,0.66858,0.66962,21670900018.0
2005-06-13 20:00:00,0.66975,0.67033,0.66877,0.6699,32547999977.0
2005-06-13 21:00:00,0.66953,0.67054,0.6691,0.66979,21017499995.0
2005-06-13 22:00:00,0.6699,0.67019,0.66948,0.66978,13677499997.0
2005-06-13 23:00:00,0.66963,0.67027,0.66955,0.66985,7748499991.0
2005-06-14 00:00:00,0.66983,0.67007,0.66946,0.6698,7584500017.0
2005-06-14 01:00:00,0.66979,0.67114,0.66965,0.67107,7528400019.0
2005-06-14 02:00:00,0.67105,0.67251,0.6707,0.67231,8399099950.0
2005-06-14 03:00:00,0.67232,0.67246,0.67147,0.67161,7573899992.0
2005-06-14 04:00:00,0.67169,0.67174,0.6709,0.67132,6623099992.0
2005-06-14 05:00:00,0.67126,0.67153,0.67061,0.67147,6064899997.0
2005-06-14 06:00:00,0.6712,0.67154,0.67093,0.6712,7220699988.0
2005-06-14 07:00:00,0.67116,0.67137,0.6708,0.67094,7617400033.0
2005-06-14 08:00:00,0.6709,0.67134,0.67032,0.67115,8172900003.0
2005-06-14 09:00:00,0.67111,0.67122,0.67055,0.67066,7851399977.0
2005-06-14 10:00:00,0.67067,0.67083,0.67005,0.67024,7772100016.0
2005-06-14 11:00:00,0.67023,0.67026,0.66935,0.66954,8675399981.0
2005-06-14 12:00:00,0.66948,0.66963,0.66897,0.66931,8583199994.0
2005-06-14 13:00:00,0.66931,0.66943,0.66898,0.6694,7402100035.0
2005-06-14 14:00:00,0.66938,0.66949,0.6688,0.66893,7830500015.0
2005-06-14 15:00:00,0.6689,0.66893,0.66613,0.66615,8191800015.0
2005-06-14 16:00:00,0.66616,0.66653,0.66606,0.66641,7984000008.0
2005-06-14 17:00:00,0.66649,0.66677,0.66613,0.66628,8433300002.0
2005-06-14 18:00:00,0.66631,0.66667,0.66604,0.6664,45501199986.0
2005-06-14 19:00:00,0.6664,0.66669,0.66603,0.66643,22381400002.0
2005-06-14 20:00:00,0.66649,0.66652,0.66542,0.6657,31292499983.0
2005-06-14 21:00:00,0.66578,0.66619,0.6653,0.66609,20439699968.0
2005-06-14 22:00:00,0.66604,0.66608,0.66542,0.66591,13110900021.0
2005-06-14 23:00:00,0.66552,0.66597,0.66511,0.66564,8478199999.0
2005-06-15 00:00:00,0.66577,0.66591,0.66519,0.66573,6631299993.0
2005-06-15 01:00:00,0.66568,0.66596,0.66556,0.66577,7215800007.0
2005-06-15 02:00:00,0.6658,0.66628,0.6657,0.66573,7579999994.0
2005-06-15 03:00:00,0.6662,0.66653,0.66562,0.66634,6162500012.0
2005-06-15 04:00:00,0.66638,0.66661,0.66572,0.66621,6726599989.0
2005-06-15 05:00:00,0.66622,0.66654,0.66597,0.66613,6881199982.0
2005-06-15 06:00:00,0.66633,0.6666,0.66573,0.66609,6183400021.0
2005-06-15 07:00:00,0.66604,0.6662,0.66545,0.66561,7385699994.0
2005-06-15 08:00:00,0.66559,0.666,0.66529,0.66598,8084100006.0
2005-06-15 09:00:00,0.66596,0.66658,0.66593,0.66656,7142900006.0
2005-06-15 10:00:00,0.66655,0.66705,0.66611,0.66624,8606999973.0
2005-06-15 11:00:00,0.66625,0.66635,0.6657,0.66631,7886200010.0
2005-06-15 12:00:00,0.6662,0.66636,0.6654,0.66557,8566199999.0
2005-06-15 13:00:00,0.6656,0.6663,0.66549,0.66616,7484799989.0
2005-06-15 14:00:00,0.66609,0.6666,0.66496,0.66565,8854899964.0
2005-06-15 15:00:00,0.66556,0.66713,0.66509,0.66625,8222099968.0
2005-06-15 16:00:00,0.66619,0.66635,0.6651,0.66554,9006599998.0
2005-06-15 17:00:00,0.66554,0.66558,0.66415,0.66428,8814699980.0
2005-06-15 18:00:00,0.6643,0.66488,0.6633,0.6635,46859700042.0
2005-06-15 19:00:00,0.66351,0.66467,0.66341,0.66441,22149099959.0
2005-06-15 20:00:00,0.66438,0.66494,0.66429,0.6646,32539400033.0
2005-06-15 21:00:00,0.66463,0.66492,0.66448,0.66483,21240300008.0
2005-06-15 22:00:00,0.6648,0.66487,0.66433,0.66433,13153199993.0
2005-06-15 23:00:00,0.66427,0.665,0.66416,0.6647,8178700014.0
2005-06-16 00:00:00,0.66468,0.66495,0.6644,0.66467,6979300039.0
2005-06-16 01:00:00,0.66467,0.66505,0.66402,0.66473,7002400012.0
2005-06-16 02:00:00,0.66475,0.66532,0.66468,0.66486,8268599995.0
2005-06-16 03:00:00,0.66492,0.66508,0.66405,0.66453,6829100010.0
2005-06-16 04:00:00,0.66413,0.66465,0.66398,0.66426,7350600009.0
2005-06-16 05:00:00,0.66421,0.66435,0.66319,0.6634,6702200016.0
2005-06-16 06:00:00,0.66336,0.66411,0.66331,0.66378,7362099994.0
2005-06-16 07:00:00,0.66376,0.664,0.6632,0.6639,6661499992.0
2005-06-16 08:00:00,0.66385,0.66393,0.66327,0.66358,6855299994.0
2005-06-16 09:00:00,0.66364,0.66427,0.66345,0.66405,8108599979.0
2005-06-16 10:00:00,0.66402,0.66499,0.66388,0.66494,8453500017.0
2005-06-16 11:00:00,0.66492,0.66532,0.66457,0.66523,8374300018.0
2005-06-16 12:00:00,0.66518,0.6654,0.66458,0.66481,8138800001.0
2005-06-16 13:00:00,0.66487,0.66507,0.66425,0.66489,7961199993.0
2005-06-16 14:00:00,0.66489,0.66519,0.66399,0.66457,7700699994.0
2005-06-16 15:00:00,0.66453,0.66519,0.66343,0.66395,8620500006.0
2005-06-16 16:00:00,0.66394,0.66423,0.66311,0.66409,8415499990.0
2005-06-16 17:00:00,0.664,0.66428,0.66341,0.66372,8374699987.0
2005-06-16 18:00:00,0.66369,0.6641,0.66282,0.663,44128299930.0
2005-06-16 19:00:00,0.663,0.6637,0.66284,0.66354,22883800006.0
2005-06-16 20:00:00,0.66358,0.66443,0.66308,0.66426,32556100020.0
2005-06-16 21:00:00,0.66426,0.66432,0.6636,0.6637,22023899986.0
2005-06-16 22:00:00,0.66361,0.6642,0.66339,0.66398,14151200001.0
2005-06-16 23:00:00,0.6638,0.66416,0.66342,0.66369,7471800019.0
2005-06-17 00:00:00,0.66368,0.66384,0.66286,0.66365,6341700014.0
2005-06-17 01:00:00,0.6632,0.66465,0.66276,0.66465,7251300006.0
2005-06-17 02:00:00,0.66472,0.66476,0.66376,0.66412,7281799969.0
2005-06-17 03:00:00,0.66413,0.6647,0.66355,0.66459,6642099981.0
2005-06-17 04:00:00,0.66459,0.6646,0.66404,0.66412,6469000011.0
2005-06-17 05:00:00,0.6641,0.66423,0.66356,0.66408,6346300016.0
2005-06-17 06:00:00,0.66409,0.66445,0.66366,0.66428,6555900010.0
2005-06-17 07:00:00,0.66425,0.66464,0.66407,0.66442,7450100003.0
2005-06-17 08:00:00,0.6644,0.66518,0.66406,0.66486,7166300027.0
2005-06-17 09:00:00,0.66488,0.66532,0.66479,0.66512,7474700003.0
2005-06-17 10:00:00,0.6651,0.66531,0.66451,0.66482,8033199987.0
2005-06-17 11:00:00,0.6648,0.6654,0.66459,0.66516,8908399998.0
2005-06-17 12:00:00,0.6651,0.66678,0.66491,0.66656,8573499980.0
2005-06-17 13:00:00,0.66659,0.66747,0.66647,0.66705,8138299968.0
2005-06-17 14:00:00,0.66702,0.66777,0.66656,0.66697,8733299994.0
2005-06-17 15:00:00,0.66697,0.66778,0.66668,0.66743,8024299971.0
2005-06-17 16:00:00,0.66735,0.67056,0.66735,0.67052,8311200036.0
2005-06-17 17:00:00,0.67048,0.67063,0.67002,0.67003,8872999985.0
2005-06-17 18:00:00,0.67007,0.67058,0.66961,0.67006,42177899953.0
2005-06-17 19:00:00,0.6701,0.67049,0.66975,0.67002,24288099995.0
2005-06-17 20:00:00,0.67008,0.67109,0.67,0.6709,32207999968.0
2005-06-17 21:00:00,0.67099,0.67122,0.67062,0.67105,21352899975.0
2005-06-17 22:00:00,0.67099,0.6716,0.67081,0.67081,15124999988.0
2005-06-19 23:00:00,0.6704,0.67086,0.66804,0.66809,9396300024.0
2005-06-20 00:00:00,0.66805,0.66895,0.66795,0.6682,7728600020.0
2005-06-20 01:00:00,0.66829,0.6689,0.66807,0.66867,7831799964.0
2005-06-20 02:00:00,0.66864,0.66941,0.66838,0.66913,7376799980.0
2005-06-20 03:00:00,0.66925,0.6699,0.66873,0.66939,6304999996.0
2005-06-20 04:00:00,0.66947,0.66966,0.66889,0.66951,7414199981.0
2005-06-20 05:00:00,0.6695,0.66962,0.66915,0.6694,7149200011.0
2005-06-20 06:00:00,0.6694,0.66958,0.66892,0.66913,6183100002.0
2005-06-20 07:00:00,0.66903,0.66915,0.66845,0.66849,6633599987.0
2005-06-20 08:00:00,0.66843,0.66961,0.66812,0.66958,7640900032.0
2005-06-20 09:00:00,0.66954,0.67022,0.66916,0.66972,7334299995.0
2005-06-20 10:00:00,0.6697,0.66983,0.66844,0.6689,8180300024.0
2005-06-20 11:00:00,0.66892,0.66915,0.66855,0.66864,8820899994.0
2005-06-20 12:00:00,0.66855,0.669,0.66851,0.66853,8202200010.0
2005-06-20 13:00:00,0.66858,0.66913,0.66839,0.66895,7715600010.0
2005-06-20 14:00:00,0.66892,0.66899,0.66729,0.66732,8468399992.0
2005-06-20 15:00:00,0.66718,0.66724,0.666,0.6664,7770499990.0
2005-06-20 16:00:00,0.66653,0.66664,0.6652,0.6653,8334100021.0
2005-06-20 17:00:00,0.66524,0.66578,0.66512,0.66571,8035499978.0
2005-06-20 18:00:00,0.66574,0.66626,0.6653,0.66618,46992200030.0
2005-06-20 19:00:00,0.66619,0.6663,0.6655,0.66603,22869100002.0
2005-06-20 20:00:00,0.66609,0.66622,0.66557,0.66605,32274099983.0
2005-06-20 21:00:00,0.66609,0.66613,0.66547,0.66597,20267400013.0
2005-06-20 22:00:00,0.66595,0.66595,0.6649,0.66558,12959299987.0
2005-06-20 23:00:00,0.66556,0.66593,0.66489,0.66579,8218200019.0
2005-06-21 00:00:00,0.66577,0.6664,0.66528,0.66638,6869500004.0
2005-06-21 01:00:00,0.6664,0.66645,0.6657,0.66602,7786499985.0
2005-06-21 02:00:00,0.6661,0.6667,0.66595,0.66627,7749999995.0
2005-06-21 03:00:00,0.66643,0.66643,0.66565,0.6658,6016799980.0
2005-06-21 04:00:00,0.6659,0.66621,0.66542,0.66607,6273900006.0
2005-06-21 05:00:00,0.66605,0.66617,0.6655,0.66561,6444500001.0
2005-06-21 06:00:00,0.66568,0.66584,0.66556,0.66565,6709999997.0
2005-06-21 07:00:00,0.66557,0.66573,0.66497,0.66535,7222599984.0
2005-06-21 08:00:00,0.6653,0.666,0.6653,0.66595,7469300010.0
2005-06-21 09:00:00,0.66593,0.66634,0.66482,0.66537,8177499975.0
2005-06-21 10:00:00,0.66531,0.66558,0.66446,0.66478,8460200000.0
2005-06-21 11:00:00,0.66484,0.66515,0.6645,0.66455,8084899989.0
2005-06-21 12:00:00,0.66445,0.66484,0.66417,0.66417,7591800006.0
2005-06-21 13:00:00,0.66417,0.66457,0.66412,0.66428,8408399987.0
2005-06-21 14:00:00,0.66433,0.66461,0.664,0.66434,8408599973.0
2005-06-21 15:00:00,0.66435,0.66466,0.66399,0.66431,8524700039.0
2005-06-21 16:00:00,0.66427,0.66453,0.6636,0.66432,8057100021.0
2005-06-21 17:00:00,0.66428,0.66515,0.66413,0.665,8653499970.0
2005-06-21 18:00:00,0.66501,0.66532,0.66447,0.66493,46336299980.0
2005-06-21 19:00:00,0.66495,0.66537,0.66487,0.66506,22569500003.0
2005-06-21 20:00:00,0.66512,0.66546,0.66475,0.6652,32076799994.0
2005-06-21 21:00:00,0.66519,0.66565,0.66485,0.66563,20398000024.0
2005-06-21 22:00:00,0.6656,0.6659,0.66533,0.66558,14073799970.0
2005-06-21 23:00:00,0.66532,0.66595,0.66499,0.66555,8341100003.0
2005-06-22 00:00:00,0.66552,0.66586,0.66507,0.66566,6373700009.0
2005-06-22 01:00:00,0.66563,0.66662,0.66516,0.66614,8001399990.0
2005-06-22 02:00:00,0.66614,0.66645,0.66536,0.66571,7500399993.0
2005-06-22 03:00:00,0.66573,0.66582,0.66508,0.66518,7227599978.0
2005-06-22 04:00:00,0.66527,0.66565,0.6652,0.66538,7328600024.0
2005-06-22 05:00:00,0.66535,0.6658,0.66506,0.66568,7768099975.0
2005-06-22 06:00:00,0.66577,0.6658,0.665,0.66556,7466099984.0
2005-06-22 07:00:00,0.6655,0.66583,0.66502,0.66555,6247599990.0
2005-06-22 08:00:00,0.66547,0.66594,0.66545,0.6656,7318000033.0
2005-06-22 09:00:00,0.6656,0.66578,0.66505,0.66517,8207600010.0
2005-06-22 10:00:00,0.66515,0.66861,0.66484,0.6686,8968499999.0
2005-06-22 11:00:00,0.66862,0.66862,0.66711,0.66719,8512199981.0
2005-06-22 12:00:00,0.66709,0.66732,0.66548,0.66548,8880000014.0
2005-06-22 13:00:00,0.66537,0.6661,0.6645,0.66512,8285399971.0
2005-06-22 14:00:00,0.66512,0.66547,0.66482,0.6654,8310499991.0
2005-06-22 15:00:00,0.66532,0.66576,0.66476,0.6657,7575599995.0
2005-06-22 16:00:00,0.66568,0.66579,0.66511,0.66546,8228200000.0
2005-06-22 17:00:00,0.66549,0.66599,0.66537,0.66555,7448400003.0
2005-06-22 18:00:00,0.66554,0.66567,0.66475,0.6652,47348599944.0
2005-06-22 19:00:00,0.6652,0.66543,0.6645,0.66492,22304099954.0
2005-06-22 20:00:00,0.66493,0.66578,0.6646,0.6652,32611099991.0
2005-06-22 21:00:00,0.66525,0.66544,0.66487,0.66535,19352800050.0
2005-06-22 22:00:00,0.66534,0.66558,0.6648,0.66538,13517899987.0
2005-06-22 23:00:00,0.66525,0.66572,0.66489,0.6657,9806300010.0
2005-06-23 00:00:00,0.66567,0.66568,0.66481,0.6654,7097000009.0
2005-06-23 01:00:00,0.66537,0.66575,0.66513,0.66572,7823899992.0
2005-06-23 02:00:00,0.66569,0.66601,0.66543,0.66583,7408200028.0
2005-06-23 03:00:00,0.66585,0.66601,0.66479,0.66508,6411500002.0
2005-06-23 04:00:00,0.66528,0.6655,0.66488,0.66503,6310000006.0
2005-06-23 05:00:00,0.6653,0.66553,0.66493,0.66539,7590000024.0
2005-06-23 06:00:00,0.66541,0.66565,0.66493,0.6656,7568399973.0
2005-06-23 07:00:00,0.66557,0.66568,0.66496,0.6654,8291999980.0
2005-06-23 08:00:00,0.66535,0.66576,0.66494,0.6654,7250700007.0
2005-06-23 09:00:00,0.66538,0.66559,0.66342,0.66385,8269199999.0
2005-06-23 10:00:00,0.66395,0.66408,0.66363,0.66385,9124400008.0
2005-06-23 11:00:00,0.66383,0.66416,0.6636,0.66386,8646399991.0
2005-06-23 12:00:00,0.66373,0.66419,0.66339,0.66375,7512600007.0
2005-06-23 13:00:00,0.66383,0.6639,0.66284,0.66297,7704199997.0
2005-06-23 14:00:00,0.66292,0.66297,0.66114,0.66242,8237999994.0
2005-06-23 15:00:00,0.6624,0.66285,0.66227,0.66237,8228699997.0
2005-06-23 16:00:00,0.66235,0.66277,0.66216,0.66223,8092899985.0
2005-06-23 17:00:00,0.66217,0.66326,0.66217,0.6629,7504099976.0
2005-06-23 18:00:00,0.6629,0.66303,0.66236,0.66275,46304200028.0
2005-06-23 19:00:00,0.6628,0.66302,0.66208,0.66242,22412600031.0
2005-06-23 20:00:00,0.66247,0.66293,0.6621,0.66245,33539199982.0
2005-06-23 21:00:00,0.66262,0.66327,0.66248,0.66305,21241700006.0
2005-06-23 22:00:00,0.66307,0.66361,0.66285,0.66292,13410699990.0
2005-06-23 23:00:00,0.66317,0.66344,0.66234,0.66259,8560500001.0
2005-06-24 00:00:00,0.6626,0.66302,0.66212,0.6624,8267799953.0
2005-06-24 01:00:00,0.66236,0.66257,0.66187,0.66201,7489100018.0
2005-06-24 02:00:00,0.662,0.66265,0.66198,0.66217,7328099983.0
2005-06-24 03:00:00,0.66215,0.66269,0.66201,0.6621,6704800002.0
2005-06-24 04:00:00,0.66217,0.66257,0.66191,0.662,6792199992.0
2005-06-24 05:00:00,0.66202,0.66236,0.66157,0.66165,7065999989.0
2005-06-24 06:00:00,0.66172,0.66315,0.66136,0.66262,8494999996.0
2005-06-24 07:00:00,0.66262,0.6631,0.662,0.66227,7126599997.0
2005-06-24 08:00:00,0.66221,0.66276,0.66195,0.66249,7142399996.0
2005-06-24 09:00:00,0.66245,0.66328,0.66202,0.66298,8847000018.0
2005-06-24 10:00:00,0.66296,0.6637,0.66296,0.66334,8666300034.0
2005-06-24 11:00:00,0.66338,0.66339,0.66233,0.66267,8449300015.0
2005-06-24 12:00:00,0.6626,0.66267,0.6622,0.66237,7873299979.0
2005-06-24 13:00:00,0.66245,0.66349,0.66235,0.663,8306699974.0
2005-06-24 14:00:00,0.66303,0.66321,0.66218,0.66277,8796899990.0
2005-06-24 15:00:00,0.66272,0.6632,0.66248,0.66318,7951399990.0
2005-06-24 16:00:00,0.66311,0.66402,0.66266,0.66365,8037899985.0
2005-06-24 17:00:00,0.66359,0.66359,0.66289,0.66308,7675799992.0
2005-06-24 18:00:00,0.66306,0.6632,0.66262,0.66286,43578499998.0
2005-06-24 19:00:00,0.66289,0.66319,0.66253,0.66272,22659399991.0
2005-06-24 20:00:00,0.66278,0.66362,0.6626,0.66319,33390600010.0
2005-06-24 21:00:00,0.66334,0.6636,0.66301,0.66335,21084499988.0
2005-06-24 22:00:00,0.66334,0.66349,0.6626,0.66266,13933799991.0
2005-06-26 23:00:00,0.66274,0.66343,0.66261,0.66305,8554900022.0
2005-06-27 00:00:00,0.66304,0.66425,0.66304,0.66389,7996200012.0
2005-06-27 01:00:00,0.66397,0.66501,0.66375,0.66484,8146599994.0
2005-06-27 02:00:00,0.66484,0.66523,0.66482,0.66518,7299999989.0
2005-06-27 03:00:00,0.6652,0.66534,0.66482,0.66487,6478700008.0
2005-06-27 04:00:00,0.66493,0.66506,0.66446,0.66467,6611100029.0
2005-06-27 05:00:00,0.66465,0.66506,0.66433,0.66478,6366399984.0
2005-06-27 06:00:00,0.66482,0.66499,0.66435,0.66473,6757499998.0
2005-06-27 07:00:00,0.66465,0.66511,0.66454,0.66472,6896099987.0
2005-06-27 08:00:00,0.66465,0.66592,0.66465,0.66591,9036399994.0
2005-06-27 09:00:00,0.66597,0.66604,0.66507,0.66525,7656999986.0
2005-06-27 10:00:00,0.66522,0.66537,0.66485,0.66513,8041300027.0
2005-06-27 11:00:00,0.66512,0.6652,0.66451,0.66489,8000799995.0
2005-06-27 12:00:00,0.66481,0.66562,0.66469,0.66483,8791299975.0
2005-06-27 13:00:00,0.66488,0.66545,0.66485,0.66511,8024300005.0
2005-06-27 14:00:00,0.66507,0.6651,0.6643,0.66483,8195499993.0
2005-06-27 15:00:00,0.66498,0.6654,0.66486,0.665,7687799980.0
2005-06-27 16:00:00,0.66503,0.66607,0.66503,0.6657,7986399979.0
2005-06-27 17:00:00,0.66579,0.66593,0.66504,0.66548,9122499983.0
2005-06-27 18:00:00,0.66555,0.66596,0.66434,0.6649,44120300037.0
2005-06-27 19:00:00,0.66509,0.66552,0.66468,0.66472,22968699993.0
2005-06-27 20:00:00,0.66509,0.66521,0.66445,0.66472,32272900000.0
2005-06-27 21:00:00,0.66475,0.66495,0.66413,0.66486,21157200033.0
2005-06-27 22:00:00,0.66475,0.66497,0.66437,0.66455,13612800020.0
2005-06-27 23:00:00,0.66445,0.66536,0.66444,0.66513,8681299993.0
2005-06-28 00:00:00,0.66511,0.66536,0.66478,0.66505,7999600000.0
2005-06-28 01:00:00,0.66503,0.66552,0.66469,0.66551,8030699963.0
2005-06-28 02:00:00,0.66543,0.66576,0.66523,0.66543,7424700013.0
2005-06-28 03:00:00,0.66545,0.66583,0.66525,0.66574,6315399992.0
2005-06-28 04:00:00,0.66575,0.66592,0.66529,0.66577,6236299989.0
2005-06-28 05:00:00,0.66575,0.66622,0.66557,0.66595,6854999985.0
2005-06-28 06:00:00,0.66596,0.66602,0.66563,0.66574,7172999991.0
2005-06-28 07:00:00,0.6657,0.66612,0.66555,0.66562,7022699994.0
2005-06-28 08:00:00,0.66562,0.66584,0.6648,0.66511,7767699951.0
2005-06-28 09:00:00,0.66511,0.66536,0.66489,0.6652,8281399998.0
2005-06-28 10:00:00,0.66514,0.66542,0.66482,0.66523,7271199983.0
2005-06-28 11:00:00,0.66522,0.66531,0.66407,0.66442,8495399993.0
2005-06-28 12:00:00,0.66437,0.66495,0.66426,0.66432,8237499995.0
2005-06-28 13:00:00,0.66435,0.6646,0.6642,0.66443,8434699990.0
2005-06-28 14:00:00,0.6644,0.66475,0.66428,0.66458,8354099986.0
2005-06-28 15:00:00,0.66458,0.66483,0.66399,0.66473,7554999996.0
2005-06-28 16:00:00,0.66475,0.66489,0.66424,0.66447,8181499984.0
2005-06-28 17:00:00,0.66455,0.66501,0.66444,0.665,7539700022.0
2005-06-28 18:00:00,0.66496,0.66497,0.66437,0.6645,47555899940.0
2005-06-28 19:00:00,0.6645,0.66461,0.66417,0.66443,22975299997.0
2005-06-28 20:00:00,0.66448,0.66469,0.66402,0.66445,32164200035.0
2005-06-28 21:00:00,0.66453,0.66469,0.66399,0.66419,19983200045.0
2005-06-28 22:00:00,0.66415,0.66443,0.66387,0.66387,13867499988.0
2005-06-28 23:00:00,0.66375,0.66464,0.66366,0.66406,8176399990.0
2005-06-29 00:00:00,0.66402,0.66419,0.6637,0.66405,6526799987.0
2005-06-29 01:00:00,0.66402,0.66426,0.66378,0.66412,6917499989.0
2005-06-29 02:00:00,0.66408,0.66446,0.66402,0.66408,7134699993.0
2005-06-29 03:00:00,0.66407,0.66418,0.66264,0.66347,7376899989.0
2005-06-29 04:00:00,0.66357,0.66385,0.66334,0.6636,7768600004.0
2005-06-29 05:00:00,0.66335,0.66377,0.66309,0.66368,5796299989.0
2005-06-29 06:00:00,0.6637,0.66375,0.66328,0.66365,6714599995.0
2005-06-29 07:00:00,0.6636,0.66382,0.66332,0.66352,6564999986.0
2005-06-29 08:00:00,0.66341,0.66358,0.6629,0.66308,6963199996.0
2005-06-29 09:00:00,0.66308,0.66341,0.6625,0.6633,7662400015.0
2005-06-29 10:00:00,0.66325,0.66405,0.6631,0.66385,8368400000.0
2005-06-29 11:00:00,0.66385,0.66458,0.66382,0.66454,9222899956.0
2005-06-29 12:00:00,0.66458,0.66752,0.66458,0.66641,8537299991.0
2005-06-29 13:00:00,0.66645,0.66736,0.66643,0.66661,8046899995.0
2005-06-29 14:00:00,0.6666,0.66748,0.6666,0.66705,8322199982.0
2005-06-29 15:00:00,0.66702,0.66809,0.66697,0.668,7846099996.0
2005-06-29 16:00:00,0.66804,0.66869,0.66726,0.6685,8470199973.0
2005-06-29 17:00:00,0.66861,0.66966,0.66861,0.66914,8211100000.0
2005-06-29 18:00:00,0.66914,0.66927,0.66828,0.66913,47119299993.0
2005-06-29 19:00:00,0.66915,0.66962,0.66866,0.66892,22309100011.0
2005-06-29 20:00:00,0.66899,0.66923,0.66852,0.66855,32893500001.0
2005-06-29 21:00:00,0.66854,0.66892,0.66828,0.66837,21074600008.0
2005-06-29 22:00:00,0.66836,0.66846,0.66778,0.66778,12989499997.0
2005-06-29 23:00:00,0.66785,0.66856,0.6676,0.66789,8669800008.0
2005-06-30 00:00:00,0.66787,0.66829,0.66772,0.66807,7479999996.0
2005-06-30 01:00:00,0.6681,0.6692,0.66803,0.66917,7351999995.0
2005-06-30 02:00:00,0.66917,0.66953,0.66846,0.66863,7350199998.0
2005-06-30 03:00:00,0.66863,0.66909,0.66839,0.66882,6542999988.0
2005-06-30 04:00:00,0.66886,0.66919,0.66853,0.66884,6777900001.0
2005-06-30 05:00:00,0.66882,0.66916,0.6685,0.66874,6670199983.0
2005-06-30 06:00:00,0.66879,0.6691,0.66858,0.66877,6344800002.0
2005-06-30 07:00:00,0.66869,0.66903,0.6683,0.66865,7784100011.0
2005-06-30 08:00:00,0.6686,0.66898,0.668,0.66807,6778600000.0
2005-06-30 09:00:00,0.66808,0.66919,0.66787,0.66885,8244299985.0
2005-06-30 10:00:00,0.6689,0.67071,0.66884,0.67047,8066099988.0
2005-06-30 11:00:00,0.67042,0.67226,0.67042,0.67152,9494899985.0
2005-06-30 12:00:00,0.67143,0.67228,0.67126,0.672,8297099995.0
2005-06-30 13:00:00,0.6719,0.67426,0.6719,0.67407,8138200012.0
2005-06-30 14:00:00,0.67401,0.6751,0.67392,0.67433,9055199998.0
2005-06-30 15:00:00,0.67434,0.6744,0.67353,0.67369,8780800004.0
2005-06-30 16:00:00,0.67378,0.67519,0.6736,0.67519,8566599992.0
2005-06-30 17:00:00,0.67528,0.67544,0.67401,0.67451,8232299999.0
2005-06-30 18:00:00,0.67453,0.67557,0.6743,0.67464,45158900049.0
2005-06-30 19:00:00,0.67465,0.6749,0.67436,0.67447,22708300022.0
2005-06-30 20:00:00,0.67453,0.67593,0.67407,0.67562,32572700009.0
2005-06-30 21:00:00,0.67561,0.67608,0.67518,0.67528,21052699975.0
2005-06-30 22:00:00,0.67525,0.67574,0.67516,0.67542,13207199978.0
2005-06-30 23:00:00,0.6756,0.67616,0.67483,0.67502,8085700000.0
2005-07-01 00:00:00,0.67495,0.67544,0.67495,0.67512,7304299974.0
2005-07-01 01:00:00,0.67495,0.67525,0.67447,0.67512,8117200005.0
2005-07-01 02:00:00,0.67504,0.67541,0.6748,0.67483,7355900004.0
2005-07-01 03:00:00,0.67481,0.67541,0.67439,0.67507,6462700021.0
2005-07-01 04:00:00,0.6751,0.67521,0.67475,0.6748,6103400011.0
2005-07-01 05:00:00,0.6748,0.67526,0.67437,0.67494,6608800004.0
2005-07-01 06:00:00,0.67497,0.67553,0.67443,0.67535,7469999988.0
2005-07-01 07:00:00,0.67532,0.67553,0.67475,0.67509,8181599993.0
2005-07-01 08:00:00,0.67504,0.67543,0.67444,0.67507,7796899966.0
2005-07-01 09:00:00,0.67504,0.67893,0.675,0.67834,8612299987.0
2005-07-01 10:00:00,0.67841,0.67893,0.67733,0.67805,8675299978.0
2005-07-01 11:00:00,0.67805,0.67834,0.67761,0.67832,8430900000.0
2005-07-01 12:00:00,0.67824,0.67903,0.67814,0.67875,9049899981.0
2005-07-01 13:00:00,0.67878,0.67973,0.67852,0.67911,7559299977.0
2005-07-01 14:00:00,0.67903,0.67912,0.67842,0.6787,7915699998.0
2005-07-01 15:00:00,0.67867,0.6787,0.67784,0.6781,8657299955.0
2005-07-01 16:00:00,0.6781,0.67812,0.67478,0.67537,8748600005.0
2005-07-01 17:00:00,0.67537,0.6762,0.67482,0.6751,8295299984.0
2005-07-01 18:00:00,0.67516,0.67553,0.67464,0.67518,47562999912.0
2005-07-01 19:00:00,0.67517,0.67564,0.67478,0.67487,23672600001.0
2005-07-01 20:00:00,0.67495,0.67536,0.6748,0.67509,32152699993.0
2005-07-01 21:00:00,0.67515,0.67577,0.67512,0.67567,20630800021.0
2005-07-01 22:00:00,0.67566,0.6766,0.67504,0.67634,13885300013.0
2005-07-03 23:00:00,0.6757,0.678,0.67557,0.67743,10127500000.0
2005-07-04 00:00:00,0.67761,0.67776,0.67695,0.67707,7277800007.0
2005-07-04 01:00:00,0.67718,0.67734,0.67627,0.67697,7074499991.0
2005-07-04 02:00:00,0.67697,0.67721,0.67673,0.67675,8574500024.0
2005-07-04 03:00:00,0.67677,0.6773,0.67617,0.67617,6691800001.0
2005-07-04 04:00:00,0.67623,0.67703,0.67613,0.67701,6749500007.0
2005-07-04 05:00:00,0.67708,0.67718,0.67657,0.67672,7648899989.0
2005-07-04 06:00:00,0.67677,0.67724,0.6766,0.67665,7389300023.0
2005-07-04 07:00:00,0.6766,0.67687,0.67625,0.67642,7330799970.0
2005-07-04 08:00:00,0.6764,0.67837,0.67638,0.67812,8318399992.0
2005-07-04 09:00:00,0.6781,0.6781,0.67618,0.67628,8195400003.0
2005-07-04 10:00:00,0.67625,0.6772,0.67609,0.67684,8703500004.0
2005-07-04 11:00:00,0.67683,0.67739,0.6762,0.67737,8318300006.0
2005-07-04 12:00:00,0.67735,0.67783,0.67644,0.67687,8665599977.0
2005-07-04 13:00:00,0.67693,0.67717,0.67599,0.67632,9732300005.0
2005-07-04 14:00:00,0.67615,0.67665,0.67562,0.67613,9903999985.0
2005-07-04 15:00:00,0.67623,0.67634,0.67561,0.6759,10630399997.0
2005-07-04 16:00:00,0.67613,0.67647,0.67536,0.67587,9713800014.0
2005-07-04 17:00:00,0.67587,0.67654,0.67545,0.67637,9971300002.0
2005-07-04 18:00:00,0.67625,0.67711,0.67597,0.67688,45193100003.0
2005-07-04 19:00:00,0.67664,0.67701,0.67617,0.6766,22732399996.0
2005-07-04 20:00:00,0.67658,0.67721,0.67631,0.67686,33396399936.0
2005-07-04 21:00:00,0.67684,0.67709,0.67637,0.67659,21079999999.0
2005-07-04 22:00:00,0.67658,0.67696,0.67606,0.6762,14416999973.0
2005-07-04 23:00:00,0.67595,0.67692,0.67595,0.6762,10054100009.0
2005-07-05 00:00:00,0.67626,0.67673,0.676,0.67625,6596899988.0
2005-07-05 01:00:00,0.6763,0.6763,0.67552,0.67589,7091699984.0
2005-07-05 02:00:00,0.67587,0.67653,0.67572,0.67647,7935899999.0
2005-07-05 03:00:00,0.67651,0.67724,0.67637,0.67665,6769100016.0
2005-07-05 04:00:00,0.6767,0.67683,0.67604,0.67627,7978499982.0
2005-07-05 05:00:00,0.67621,0.6765,0.6761,0.67618,7335000004.0
2005-07-05 06:00:00,0.6762,0.67649,0.67595,0.67615,7152600005.0
2005-07-05 07:00:00,0.67615,0.67692,0.67599,0.6769,6659799981.0
2005-07-05 08:00:00,0.67682,0.67812,0.67665,0.67717,8371700011.0
2005-07-05 09:00:00,0.67721,0.67783,0.67709,0.67712,8388100010.0
2005-07-05 10:00:00,0.67715,0.67785,0.67715,0.67778,9074500001.0
2005-07-05 11:00:00,0.67778,0.67793,0.6772,0.6778,8192600003.0
2005-07-05 12:00:00,0.67777,0.67825,0.6772,0.67771,8425299979.0
2005-07-05 13:00:00,0.67776,0.67803,0.67747,0.67757,8517699999.0
2005-07-05 14:00:00,0.67759,0.67786,0.67715,0.67781,9072799980.0
2005-07-05 15:00:00,0.67781,0.67801,0.67735,0.67788,7586100007.0
2005-07-05 16:00:00,0.67793,0.67885,0.67785,0.6785,6791599988.0
2005-07-05 17:00:00,0.6786,0.67882,0.6779,0.67797,8229000017.0
2005-07-05 18:00:00,0.67795,0.67838,0.67765,0.67827,45565099943.0
2005-07-05 19:00:00,0.67826,0.67881,0.67825,0.67864,22635200003.0
2005-07-05 20:00:00,0.67868,0.6788,0.67807,0.67821,30096200003.0
2005-07-05 21:00:00,0.67817,0.67864,0.67785,0.67795,20581499979.0
2005-07-05 22:00:00,0.67795,0.67829,0.67778,0.67778,13805799984.0
2005-07-05 23:00:00,0.67777,0.67872,0.67777,0.67833,8749999991.0
2005-07-06 00:00:00,0.67832,0.6788,0.67823,0.67844,7335299998.0
2005-07-06 01:00:00,0.67842,0.67859,0.67787,0.67816,7798500005.0
2005-07-06 02:00:00,0.67817,0.67856,0.67808,0.67827,7337399992.0
2005-07-06 03:00:00,0.67828,0.67887,0.67811,0.67877,6652100001.0
2005-07-06 04:00:00,0.67877,0.67885,0.67796,0.67819,6616400002.0
2005-07-06 05:00:00,0.67817,0.67848,0.67791,0.67808,6124500010.0
2005-07-06 06:00:00,0.67807,0.6784,0.67788,0.67831,5681000002.0
2005-07-06 07:00:00,0.67829,0.67841,0.67773,0.67808,7299000002.0
2005-07-06 08:00:00,0.67805,0.67929,0.67788,0.67868,8119999974.0
2005-07-06 09:00:00,0.67866,0.67909,0.67849,0.67875,8007900022.0
2005-07-06 10:00:00,0.67875,0.67948,0.6783,0.67853,9031799988.0
2005-07-06 11:00:00,0.67848,0.67914,0.67841,0.67878,8222099984.0
2005-07-06 12:00:00,0.6787,0.67893,0.67811,0.67811,8294699973.0
2005-07-06 13:00:00,0.67814,0.67866,0.67786,0.67833,8420899977.0
2005-07-06 14:00:00,0.67832,0.67918,0.67819,0.67898,8991899973.0
2005-07-06 15:00:00,0.67895,0.67944,0.6788,0.67921,7409899987.0
2005-07-06 16:00:00,0.67919,0.67928,0.6784,0.67842,8255800037.0
2005-07-06 17:00:00,0.67838,0.67853,0.67739,0.67754,7888799995.0
2005-07-06 18:00:00,0.6775,0.67817,0.6773,0.67812,45931900043.0
2005-07-06 19:00:00,0.67816,0.67848,0.67792,0.67821,23137800012.0
2005-07-06 20:00:00,0.67828,0.67905,0.67822,0.679,32766800043.0
2005-07-06 21:00:00,0.67908,0.67959,0.67883,0.67934,19581900051.0
2005-07-06 22:00:00,0.6793,0.68014,0.67901,0.68004,13525399941.0
2005-07-06 23:00:00,0.67985,0.68127,0.67977,0.68077,8953499959.0
2005-07-07 00:00:00,0.68073,0.68098,0.68032,0.68068,7524299998.0
2005-07-07 01:00:00,0.68065,0.68099,0.67987,0.68008,7062300016.0
2005-07-07 02:00:00,0.68003,0.68038,0.67992,0.68019,8355800011.0
2005-07-07 03:00:00,0.68022,0.68057,0.68008,0.68014,6098700012.0
2005-07-07 04:00:00,0.68019,0.68148,0.67995,0.681,7647399996.0
2005-07-07 05:00:00,0.68098,0.6811,0.68038,0.68083,7423099989.0
2005-07-07 06:00:00,0.68084,0.68156,0.68084,0.68102,7436300019.0
2005-07-07 07:00:00,0.68092,0.68126,0.68056,0.68122,7190499997.0
2005-07-07 08:00:00,0.68113,0.68143,0.68032,0.68083,7827000004.0
2005-07-07 09:00:00,0.68073,0.68147,0.68057,0.68108,7507899983.0
2005-07-07 10:00:00,0.68107,0.68259,0.6805,0.68259,8566899966.0
2005-07-07 11:00:00,0.68257,0.68892,0.68214,0.68809,9223300020.0
2005-07-07 12:00:00,0.68803,0.68845,0.68656,0.68702,8726699983.0
2005-07-07 13:00:00,0.68706,0.68814,0.68557,0.68557,8681200007.0
2005-07-07 14:00:00,0.68558,0.6857,0.68402,0.68415,8248800023.0
2005-07-07 15:00:00,0.68412,0.68443,0.68309,0.68427,8334500011.0
2005-07-07 16:00:00,0.68428,0.68608,0.68334,0.68608,8224699993.0
2005-07-07 17:00:00,0.68614,0.68622,0.68462,0.68462,8304200012.0
2005-07-07 18:00:00,0.68469,0.68492,0.68436,0.6847,46638800044.0
2005-07-07 19:00:00,0.6847,0.68521,0.68412,0.6852,21865699980.0
2005-07-07 20:00:00,0.68526,0.68542,0.68447,0.6847,31852299945.0
2005-07-07 21:00:00,0.68471,0.68501,0.68445,0.6847,20417499985.0
2005-07-07 22:00:00,0.68471,0.68477,0.68433,0.68464,13624100008.0
2005-07-07 23:00:00,0.68445,0.68553,0.68445,0.68535,7796700011.0
2005-07-08 00:00:00,0.68507,0.6856,0.68481,0.6851,6657400006.0
2005-07-08 01:00:00,0.68511,0.68542,0.68444,0.68466,7565800014.0
2005-07-08 02:00:00,0.68466,0.68526,0.6845,0.68498,7994299996.0
2005-07-08 03:00:00,0.68496,0.6852,0.68468,0.68488,6766400031.0
2005-07-08 04:00:00,0.68495,0.6852,0.68464,0.68494,6966499974.0
2005-07-08 05:00:00,0.6849,0.68503,0.68451,0.68485,6628100002.0
2005-07-08 06:00:00,0.68483,0.68532,0.6848,0.68495,7104899971.0
2005-07-08 07:00:00,0.6849,0.68515,0.68448,0.68483,6242500031.0
2005-07-08 08:00:00,0.68478,0.68489,0.68421,0.68433,7649700030.0
2005-07-08 09:00:00,0.68435,0.68593,0.68422,0.68552,8264499993.0
2005-07-08 10:00:00,0.68545,0.68547,0.68468,0.68503,8721499978.0
2005-07-08 11:00:00,0.68533,0.6856,0.68484,0.6856,8472899999.0
2005-07-08 12:00:00,0.68555,0.68661,0.68533,0.68655,8227600003.0
2005-07-08 13:00:00,0.68665,0.68679,0.68602,0.68625,8419599968.0
2005-07-08 14:00:00,0.68628,0.68695,0.68515,0.68655,8576700002.0
2005-07-08 15:00:00,0.68645,0.68675,0.68543,0.68625,8261700019.0
2005-07-08 16:00:00,0.68629,0.68735,0.68629,0.6872,8320100024.0
2005-07-08 17:00:00,0.68715,0.68778,0.68695,0.68728,8257100006.0
2005-07-08 18:00:00,0.6873,0.68763,0.68703,0.68737,47338800008.0
2005-07-08 19:00:00,0.68736,0.68871,0.68736,0.68837,22073099995.0
2005-07-08 20:00:00,0.68843,0.68896,0.68815,0.68875,31494600013.0
2005-07-08 21:00:00,0.68868,0.68897,0.68825,0.68864,20895900026.0
2005-07-08 22:00:00,0.6886,0.68895,0.68799,0.6883,14139699983.0
2005-07-10 23:00:00,0.68789,0.68929,0.68789,0.68905,9702099996.0
2005-07-11 00:00:00,0.68882,0.68897,0.6882,0.68839,7243500006.0
2005-07-11 01:00:00,0.68835,0.68878,0.68812,0.68851,7072699977.0
2005-07-11 02:00:00,0.68848,0.68866,0.68798,0.68806,6623499996.0
2005-07-11 03:00:00,0.68807,0.68833,0.68781,0.6879,7099700018.0
2005-07-11 04:00:00,0.68795,0.68836,0.68736,0.68829,7798399998.0
2005-07-11 05:00:00,0.68819,0.68856,0.68762,0.68836,6617499982.0
2005-07-11 06:00:00,0.6884,0.68865,0.68794,0.68842,7156199958.0
2005-07-11 07:00:00,0.68842,0.68913,0.68842,0.68909,7597599995.0
2005-07-11 08:00:00,0.6891,0.68998,0.68846,0.6898,7544100034.0
2005-07-11 09:00:00,0.68977,0.68988,0.68821,0.68848,7782599973.0
2005-07-11 10:00:00,0.68842,0.68914,0.68798,0.6888,8044700004.0
2005-07-11 11:00:00,0.68869,0.68883,0.68815,0.68832,8145099982.0
2005-07-11 12:00:00,0.68825,0.68863,0.68802,0.68808,7698399999.0
2005-07-11 13:00:00,0.68815,0.68815,0.68751,0.68778,7837499996.0
2005-07-11 14:00:00,0.68772,0.68836,0.68759,0.68835,8138800007.0
2005-07-11 15:00:00,0.68829,0.68865,0.68765,0.68768,7905900020.0
2005-07-11 16:00:00,0.68767,0.6882,0.68735,0.68748,8785399992.0
2005-07-11 17:00:00,0.68739,0.68746,0.68625,0.6868,8025000001.0
2005-07-11 18:00:00,0.68682,0.68685,0.68616,0.68682,46628899994.0
2005-07-11 19:00:00,0.68675,0.6869,0.68663,0.68682,22228599967.0
2005-07-11 20:00:00,0.68688,0.68707,0.68654,0.68655,33467399912.0
2005-07-11 21:00:00,0.68658,0.68698,0.68652,0.68671,20510400004.0
2005-07-11 22:00:00,0.68669,0.68717,0.68642,0.68642,14022199983.0
2005-07-11 23:00:00,0.68655,0.68708,0.68616,0.6867,8145200027.0
2005-07-12 00:00:00,0.68682,0.68706,0.68645,0.6868,7128700015.0
2005-07-12 01:00:00,0.68684,0.68713,0.6865,0.68662,8295699988.0
2005-07-12 02:00:00,0.68659,0.68696,0.68649,0.68677,6923100002.0
2005-07-12 03:00:00,0.68678,0.68765,0.68665,0.68732,8308399979.0
2005-07-12 04:00:00,0.68741,0.68831,0.68715,0.68777,8686999995.0
2005-07-12 05:00:00,0.68777,0.68853,0.68746,0.68843,7877200008.0
2005-07-12 06:00:00,0.68847,0.68935,0.68827,0.68873,8467200021.0
2005-07-12 07:00:00,0.68876,0.68936,0.68875,0.68923,8409200016.0
2005-07-12 08:00:00,0.6892,0.68926,0.68872,0.68895,7543400003.0
2005-07-12 09:00:00,0.68896,0.6897,0.68858,0.68916,8927700010.0
2005-07-12 10:00:00,0.68914,0.68954,0.68895,0.68937,8018299988.0
2005-07-12 11:00:00,0.68936,0.68937,0.68825,0.68835,8683800018.0
2005-07-12 12:00:00,0.6883,0.68914,0.68795,0.688,8551100005.0
2005-07-12 13:00:00,0.68807,0.68826,0.68749,0.68775,8348999986.0
2005-07-12 14:00:00,0.68781,0.68846,0.68735,0.68763,8318900036.0
2005-07-12 15:00:00,0.68766,0.68849,0.68737,0.68845,8546599986.0
2005-07-12 16:00:00,0.6885,0.68855,0.68773,0.68773,7380000028.0
2005-07-12 17:00:00,0.68768,0.68817,0.68708,0.68718,8607799995.0
2005-07-12 18:00:00,0.6872,0.68795,0.68684,0.68707,46840999925.0
2005-07-12 19:00:00,0.68711,0.68874,0.68693,0.68867,22736100030.0
2005-07-12 20:00:00,0.6887,0.68898,0.68815,0.68817,33100100007.0
2005-07-12 21:00:00,0.68811,0.68843,0.68797,0.68829,21292999979.0
2005-07-12 22:00:00,0.68829,0.68868,0.68792,0.68807,13608100030.0
2005-07-12 23:00:00,0.68795,0.68855,0.68776,0.68804,8570699989.0
2005-07-13 00:00:00,0.68804,0.68822,0.68755,0.68808,7740399973.0
2005-07-13 01:00:00,0.68807,0.6888,0.68779,0.68807,8097599998.0
2005-07-13 02:00:00,0.68808,0.68833,0.68791,0.68829,7341000002.0
2005-07-13 03:00:00,0.68832,0.68845,0.68789,0.68797,6938200025.0
2005-07-13 04:00:00,0.68805,0.68842,0.68773,0.6879,6462800023.0
2005-07-13 05:00:00,0.68789,0.68841,0.68787,0.68808,6676199988.0
2005-07-13 06:00:00,0.6881,0.68832,0.68788,0.68808,6856099990.0
2005-07-13 07:00:00,0.68778,0.68835,0.68759,0.68824,7880499989.0
2005-07-13 08:00:00,0.6882,0.6884,0.68772,0.68785,7589699988.0
2005-07-13 09:00:00,0.68783,0.68928,0.68748,0.68928,8560199974.0
2005-07-13 10:00:00,0.68924,0.69109,0.68896,0.69053,8010599996.0
2005-07-13 11:00:00,0.69057,0.69084,0.68984,0.69025,8576599989.0
2005-07-13 12:00:00,0.6901,0.69024,0.68942,0.68953,8487600029.0
2005-07-13 13:00:00,0.68961,0.68992,0.68916,0.6892,7782900028.0
2005-07-13 14:00:00,0.68912,0.68982,0.68846,0.68947,8514199981.0
2005-07-13 15:00:00,0.68939,0.68939,0.68834,0.68895,8073300010.0
2005-07-13 16:00:00,0.68898,0.68913,0.68836,0.68885,8409199986.0
2005-07-13 17:00:00,0.68884,0.68918,0.68847,0.68858,8016100007.0
2005-07-13 18:00:00,0.68857,0.68894,0.6883,0.6886,43712700005.0
2005-07-13 19:00:00,0.68888,0.68904,0.68817,0.6882,23068600024.0
2005-07-13 20:00:00,0.6882,0.6882,0.68589,0.68614,31091199949.0
2005-07-13 21:00:00,0.68613,0.68626,0.68495,0.68528,20216099945.0
2005-07-13 22:00:00,0.68526,0.68562,0.68483,0.68488,12708500037.0
2005-07-13 23:00:00,0.68505,0.68569,0.68468,0.685,7605399976.0
2005-07-14 00:00:00,0.68497,0.68544,0.68445,0.68471,7765299995.0
2005-07-14 01:00:00,0.68468,0.68581,0.6846,0.68572,8270099995.0
2005-07-14 02:00:00,0.68577,0.68603,0.68541,0.68554,7608300016.0
2005-07-14 03:00:00,0.68553,0.68564,0.68454,0.68454,5932499998.0
2005-07-14 04:00:00,0.68451,0.68504,0.68405,0.68465,7677600001.0
2005-07-14 05:00:00,0.68466,0.68491,0.68425,0.68431,6692599987.0
2005-07-14 06:00:00,0.68432,0.68475,0.68413,0.6843,7843999985.0
2005-07-14 07:00:00,0.68429,0.6845,0.68405,0.68432,6440200001.0
2005-07-14 08:00:00,0.68425,0.68537,0.68425,0.68508,7846000031.0
2005-07-14 09:00:00,0.68513,0.68548,0.68465,0.68515,8019699987.0
2005-07-14 10:00:00,0.68508,0.6864,0.68507,0.68573,8179600012.0
2005-07-14 11:00:00,0.68574,0.68624,0.68558,0.68624,8165100002.0
2005-07-14 12:00:00,0.68621,0.68682,0.68621,0.68626,8901799985.0
2005-07-14 13:00:00,0.68623,0.68676,0.68606,0.68653,8043399995.0
2005-07-14 14:00:00,0.68662,0.68685,0.68605,0.68685,8735700018.0
2005-07-14 15:00:00,0.68684,0.68766,0.68651,0.68732,8647600011.0
2005-07-14 16:00:00,0.68732,0.68773,0.68712,0.68719,8591300002.0
2005-07-14 17:00:00,0.68717,0.68744,0.68678,0.68721,8972499991.0
2005-07-14 18:00:00,0.68722,0.68761,0.687,0.6875,45089000001.0
2005-07-14 19:00:00,0.68757,0.68825,0.68748,0.68805,22895999958.0
2005-07-14 20:00:00,0.6881,0.68912,0.68781,0.68881,32540199996.0
2005-07-14 21:00:00,0.6888,0.6888,0.68777,0.68792,20522600005.0
2005-07-14 22:00:00,0.68791,0.6883,0.68747,0.68748,13577899975.0
2005-07-14 23:00:00,0.6875,0.68847,0.68731,0.68769,8083699974.0
2005-07-15 00:00:00,0.68767,0.68796,0.68742,0.6876,7459399983.0
2005-07-15 01:00:00,0.68757,0.6885,0.68757,0.68822,7335699989.0
2005-07-15 02:00:00,0.68819,0.68892,0.68799,0.68846,8211099999.0
2005-07-15 03:00:00,0.68841,0.68841,0.68731,0.68752,7654900020.0
2005-07-15 04:00:00,0.68757,0.68818,0.68744,0.68757,6666699971.0
2005-07-15 05:00:00,0.68755,0.68795,0.68656,0.68697,6872399978.0
2005-07-15 06:00:00,0.68703,0.6873,0.68688,0.68724,6616199984.0
2005-07-15 07:00:00,0.68718,0.6879,0.68703,0.68788,6653700007.0
2005-07-15 08:00:00,0.68794,0.68867,0.68767,0.68839,7857999982.0
2005-07-15 09:00:00,0.68834,0.68837,0.68758,0.68802,7574099988.0
2005-07-15 10:00:00,0.68799,0.68824,0.68728,0.68753,7746900007.0
2005-07-15 11:00:00,0.68747,0.68786,0.687,0.68747,7877000004.0
2005-07-15 12:00:00,0.68739,0.68758,0.68695,0.68695,8327400023.0
2005-07-15 13:00:00,0.68698,0.68733,0.68578,0.68595,8512200023.0
2005-07-15 14:00:00,0.68587,0.68657,0.68526,0.68633,8886499986.0
2005-07-15 15:00:00,0.68637,0.68706,0.686,0.68634,8356999992.0
2005-07-15 16:00:00,0.68626,0.68685,0.68613,0.68643,8706199985.0
2005-07-15 17:00:00,0.6864,0.68682,0.68627,0.68642,7985500005.0
2005-07-15 18:00:00,0.68635,0.68771,0.68629,0.68734,44961500001.0
2005-07-15 19:00:00,0.68735,0.6877,0.68714,0.68757,22445999992.0
2005-07-15 20:00:00,0.68765,0.68809,0.68726,0.68726,30840900047.0
2005-07-15 21:00:00,0.68731,0.68776,0.68702,0.68712,21482099991.0
2005-07-15 22:00:00,0.6871,0.68746,0.6867,0.68708,13799099992.0
2005-07-17 23:00:00,0.68645,0.68722,0.68627,0.68709,10270899987.0
2005-07-18 00:00:00,0.68655,0.68732,0.68655,0.6872,7334800010.0
2005-07-18 01:00:00,0.68703,0.6876,0.68652,0.68711,7695699992.0
2005-07-18 02:00:00,0.68708,0.68754,0.68693,0.6871,7713099990.0
2005-07-18 03:00:00,0.68713,0.68764,0.68696,0.68721,6330599994.0
2005-07-18 04:00:00,0.68722,0.68755,0.68662,0.6867,5701700007.0
2005-07-18 05:00:00,0.6867,0.68724,0.68652,0.68683,7029300000.0
2005-07-18 06:00:00,0.68686,0.68698,0.68642,0.6866,6740600005.0
2005-07-18 07:00:00,0.68655,0.68722,0.68653,0.6871,7110299997.0
2005-07-18 08:00:00,0.68705,0.68908,0.68701,0.68908,8048699999.0
2005-07-18 09:00:00,0.6891,0.68996,0.68857,0.68993,8083699974.0
2005-07-18 10:00:00,0.68993,0.69117,0.68992,0.69075,8645599996.0
2005-07-18 11:00:00,0.69073,0.69081,0.69005,0.69026,7580300018.0
2005-07-18 12:00:00,0.69022,0.69057,0.68979,0.69024,8807399987.0
2005-07-18 13:00:00,0.69031,0.69038,0.68984,0.69017,7713499987.0
2005-07-18 14:00:00,0.69017,0.69024,0.68943,0.68963,8410099986.0
2005-07-18 15:00:00,0.68958,0.68968,0.68911,0.68929,7656600019.0
2005-07-18 16:00:00,0.68928,0.68937,0.68856,0.68864,7031200010.0
2005-07-18 17:00:00,0.6887,0.68942,0.68859,0.689,7899700002.0
2005-07-18 18:00:00,0.68902,0.68953,0.68849,0.68935,46937299969.0
2005-07-18 19:00:00,0.68935,0.68994,0.68899,0.68913,23094599968.0
2005-07-18 20:00:00,0.6892,0.68936,0.68828,0.68893,32393600038.0
2005-07-18 21:00:00,0.68903,0.68971,0.68882,0.68962,21283499996.0
2005-07-18 22:00:00,0.68964,0.69007,0.68898,0.68898,13134800019.0
2005-07-18 23:00:00,0.68898,0.68968,0.68883,0.6892,8925399979.0
2005-07-19 00:00:00,0.68917,0.68967,0.68915,0.68965,6885099991.0
2005-07-19 01:00:00,0.68962,0.68998,0.68943,0.68967,6981599999.0
2005-07-19 02:00:00,0.68965,0.68996,0.68948,0.68975,6918200007.0
2005-07-19 03:00:00,0.68979,0.69022,0.68945,0.68978,6860999984.0
2005-07-19 04:00:00,0.68983,0.69007,0.68927,0.68947,5782300004.0
2005-07-19 05:00:00,0.68945,0.68976,0.68926,0.6894,6938899993.0
2005-07-19 06:00:00,0.68941,0.68968,0.68894,0.6895,8606799968.0
2005-07-19 07:00:00,0.68951,0.68972,0.68856,0.68912,8611500014.0
2005-07-19 08:00:00,0.68911,0.68965,0.6888,0.68948,7487699987.0
2005-07-19 09:00:00,0.68949,0.68981,0.68866,0.68908,8057900015.0
2005-07-19 10:00:00,0.68906,0.68912,0.68858,0.68883,7554699998.0
2005-07-19 11:00:00,0.68889,0.68907,0.68761,0.68787,9430999962.0
2005-07-19 12:00:00,0.6878,0.68873,0.6878,0.6886,8069500002.0
2005-07-19 13:00:00,0.68862,0.68865,0.68777,0.68814,7725300012.0
2005-07-19 14:00:00,0.68806,0.6882,0.68701,0.6874,8757699997.0
2005-07-19 15:00:00,0.68753,0.68973,0.68749,0.68958,7707499987.0
2005-07-19 16:00:00,0.68956,0.69141,0.68953,0.69009,8267700013.0
2005-07-19 17:00:00,0.69003,0.69102,0.68904,0.691,8444900017.0
2005-07-19 18:00:00,0.691,0.69179,0.69065,0.69148,44922899984.0
2005-07-19 19:00:00,0.6915,0.6916,0.69116,0.69117,23271900005.0
2005-07-19 20:00:00,0.69127,0.69157,0.691,0.6913,33647299973.0
2005-07-19 21:00:00,0.69131,0.69202,0.6912,0.69172,20988400027.0
2005-07-19 22:00:00,0.69169,0.69209,0.69113,0.69114,12931100023.0
2005-07-19 23:00:00,0.6913,0.69182,0.69101,0.69127,7734899983.0
2005-07-20 00:00:00,0.69122,0.69267,0.69091,0.69266,7970500010.0
2005-07-20 01:00:00,0.69262,0.69286,0.69211,0.69237,7516299990.0
2005-07-20 02:00:00,0.69238,0.69311,0.69206,0.6931,8138900005.0
2005-07-20 03:00:00,0.69312,0.69457,0.69307,0.69424,7315700034.0
2005-07-20 04:00:00,0.69424,0.69464,0.69411,0.69438,6783400003.0
2005-07-20 05:00:00,0.69435,0.69557,0.69415,0.69552,7449999983.0
2005-07-20 06:00:00,0.69552,0.69647,0.69513,0.69513,7730599967.0
2005-07-20 07:00:00,0.69509,0.69536,0.69446,0.69451,6756599989.0
2005-07-20 08:00:00,0.6944,0.69495,0.694,0.69465,7916399987.0
2005-07-20 09:00:00,0.69469,0.69486,0.69345,0.6938,7824499982.0
2005-07-20 10:00:00,0.69375,0.69633,0.69336,0.69613,8930499967.0
2005-07-20 11:00:00,0.69614,0.69657,0.69454,0.69477,7703899991.0
2005-07-20 12:00:00,0.69475,0.69485,0.69361,0.69405,8680500006.0
2005-07-20 13:00:00,0.69408,0.69459,0.69353,0.69404,8093199967.0
2005-07-20 14:00:00,0.69405,0.69533,0.69403,0.69509,9296999990.0
2005-07-20 15:00:00,0.69505,0.69516,0.69462,0.69481,8313100001.0
2005-07-20 16:00:00,0.69484,0.69492,0.69472,0.69486,11262699989.0
2005-07-20 17:00:00,0.69484,0.69588,0.69463,0.69498,8229200001.0
2005-07-20 18:00:00,0.695,0.69667,0.69483,0.6964,44495200073.0
2005-07-20 19:00:00,0.6964,0.69748,0.6964,0.69736,23773799994.0
2005-07-20 20:00:00,0.69742,0.69835,0.69723,0.69824,33563099957.0
2005-07-20 21:00:00,0.69822,0.69842,0.69762,0.69779,20944299986.0
2005-07-20 22:00:00,0.69779,0.69859,0.69705,0.69826,13357800004.0
2005-07-20 23:00:00,0.69803,0.69887,0.69606,0.69788,8431700014.0
2005-07-21 00:00:00,0.69782,0.69873,0.69775,0.69815,7535899988.0
2005-07-21 01:00:00,0.69809,0.6983,0.69724,0.69745,7001800018.0
2005-07-21 02:00:00,0.69742,0.69791,0.6969,0.69711,8306499982.0
2005-07-21 03:00:00,0.69713,0.69764,0.69709,0.69733,7032399999.0
2005-07-21 04:00:00,0.69743,0.69797,0.69714,0.69723,6725899975.0
2005-07-21 05:00:00,0.69718,0.69752,0.69694,0.69719,7210199999.0
2005-07-21 06:00:00,0.6972,0.69761,0.69675,0.6969,7267899998.0
2005-07-21 07:00:00,0.69693,0.6976,0.69681,0.69715,7872599991.0
2005-07-21 08:00:00,0.69712,0.69763,0.69661,0.69683,8474299996.0
2005-07-21 09:00:00,0.69684,0.69689,0.696,0.69614,8139199973.0
2005-07-21 10:00:00,0.69612,0.69708,0.69464,0.69575,8739800020.0
2005-07-21 11:00:00,0.69575,0.69657,0.6956,0.69612,8801300010.0
2005-07-21 12:00:00,0.69606,0.69637,0.69487,0.69487,9001100006.0
2005-07-21 13:00:00,0.69492,0.69551,0.69389,0.69431,8854699984.0
2005-07-21 14:00:00,0.69436,0.69742,0.69408,0.69683,9023600028.0
2005-07-21 15:00:00,0.69668,0.69705,0.6959,0.6961,7925299994.0
2005-07-21 16:00:00,0.69604,0.69653,0.69302,0.69373,8564199999.0
2005-07-21 17:00:00,0.69404,0.69427,0.69234,0.69314,8871899989.0
2005-07-21 18:00:00,0.69312,0.69432,0.69266,0.69352,46695700027.0
2005-07-21 19:00:00,0.69349,0.69412,0.69293,0.69368,24297399972.0
2005-07-21 20:00:00,0.69375,0.6941,0.69268,0.694,32827999941.0
2005-07-21 21:00:00,0.69404,0.69438,0.69354,0.69414,20623499985.0
2005-07-21 22:00:00,0.69409,0.69478,0.69379,0.69447,13368099976.0
2005-07-21 23:00:00,0.6944,0.69521,0.6933,0.69352,8734800010.0
2005-07-22 00:00:00,0.69351,0.69421,0.69278,0.69317,7805799997.0
2005-07-22 01:00:00,0.69317,0.69407,0.69283,0.69307,7219599974.0
2005-07-22 02:00:00,0.69304,0.69379,0.69294,0.6933,7284499997.0
2005-07-22 03:00:00,0.69338,0.69406,0.69295,0.69391,7335499989.0
2005-07-22 04:00:00,0.69384,0.69512,0.69326,0.69427,8482299988.0
2005-07-22 05:00:00,0.69418,0.69466,0.69378,0.69411,6965599997.0
2005-07-22 06:00:00,0.69411,0.69471,0.6938,0.69443,7370800015.0
2005-07-22 07:00:00,0.69442,0.6947,0.69379,0.6939,8015200005.0
2005-07-22 08:00:00,0.6938,0.69433,0.69365,0.69383,7464499985.0
2005-07-22 09:00:00,0.69381,0.69479,0.69354,0.69458,7539500024.0
2005-07-22 10:00:00,0.6946,0.69467,0.69384,0.6942,8241500009.0
2005-07-22 11:00:00,0.69418,0.69439,0.69297,0.69386,8927300002.0
2005-07-22 12:00:00,0.69389,0.69492,0.69386,0.69475,8320299995.0
2005-07-22 13:00:00,0.6948,0.69503,0.69414,0.69423,8346200020.0
2005-07-22 14:00:00,0.69423,0.69551,0.69422,0.695,7822000011.0
2005-07-22 15:00:00,0.69494,0.69634,0.69467,0.6952,8030199988.0
2005-07-22 16:00:00,0.69522,0.69569,0.69412,0.69451,7976200008.0
2005-07-22 17:00:00,0.69457,0.69536,0.69336,0.69369,9057399984.0
2005-07-22 18:00:00,0.69369,0.69492,0.6934,0.69487,45288999992.0
2005-07-22 19:00:00,0.69482,0.69534,0.69424,0.69437,22173400029.0
2005-07-22 20:00:00,0.69443,0.6947,0.69396,0.69415,32119199972.0
2005-07-22 21:00:00,0.69408,0.69452,0.69369,0.69391,19770200009.0
2005-07-22 22:00:00,0.69402,0.69415,0.6932,0.69376,13693000020.0
2005-07-24 23:00:00,0.69348,0.69397,0.69292,0.69312,9241100019.0
2005-07-25 00:00:00,0.6931,0.69406,0.69302,0.69345,7352100015.0
2005-07-25 01:00:00,0.69342,0.69399,0.69304,0.69315,6747700011.0
2005-07-25 02:00:00,0.69315,0.69386,0.69301,0.69338,6715200008.0
2005-07-25 03:00:00,0.6934,0.69388,0.69297,0.69323,7618800020.0
2005-07-25 04:00:00,0.69328,0.69397,0.69328,0.69375,8269600009.0
2005-07-25 05:00:00,0.69374,0.69466,0.69346,0.69383,5961400005.0
2005-07-25 06:00:00,0.69375,0.69421,0.6934,0.69345,6806700006.0
2005-07-25 07:00:00,0.6934,0.6939,0.69336,0.69383,7353699972.0
2005-07-25 08:00:00,0.6938,0.69418,0.69342,0.69393,6851999997.0
2005-07-25 09:00:00,0.69391,0.69397,0.6932,0.69322,8114200028.0
2005-07-25 10:00:00,0.69319,0.69427,0.69308,0.69417,8438199994.0
2005-07-25 11:00:00,0.69405,0.69456,0.69362,0.69367,8209400013.0
2005-07-25 12:00:00,0.6936,0.69391,0.6933,0.69371,8386400013.0
2005-07-25 13:00:00,0.69374,0.69464,0.69374,0.69419,8893599996.0
2005-07-25 14:00:00,0.69417,0.6943,0.69353,0.69425,8083999998.0
2005-07-25 15:00:00,0.69424,0.69448,0.69341,0.69349,7692399965.0
2005-07-25 16:00:00,0.69347,0.6935,0.69146,0.6917,7553299991.0
2005-07-25 17:00:00,0.69168,0.6917,0.68936,0.69032,8351099986.0
2005-07-25 18:00:00,0.69031,0.69092,0.69012,0.69032,47819499954.0
2005-07-25 19:00:00,0.69037,0.69099,0.69028,0.69089,23711499937.0
2005-07-25 20:00:00,0.69052,0.69052,0.68994,0.6901,33121299997.0
2005-07-25 21:00:00,0.69007,0.69082,0.69,0.69062,20912599972.0
2005-07-25 22:00:00,0.69065,0.6911,0.69036,0.69049,12701400031.0
2005-07-25 23:00:00,0.6905,0.69093,0.69004,0.69049,9118299970.0
2005-07-26 00:00:00,0.69055,0.69095,0.69033,0.6908,7548799966.0
2005-07-26 01:00:00,0.69072,0.69104,0.69017,0.69063,6914400011.0
2005-07-26 02:00:00,0.6906,0.69068,0.68998,0.69009,7750900005.0
2005-07-26 03:00:00,0.6901,0.69055,0.68999,0.68999,5845500015.0
2005-07-26 04:00:00,0.69005,0.69066,0.68973,0.69053,7935499974.0
2005-07-26 05:00:00,0.69052,0.69096,0.69033,0.69091,7039399990.0
2005-07-26 06:00:00,0.69056,0.69093,0.69047,0.6908,6245500006.0
2005-07-26 07:00:00,0.69075,0.69129,0.69067,0.69095,7250199990.0
2005-07-26 08:00:00,0.69092,0.69126,0.69037,0.69117,6884099994.0
2005-07-26 09:00:00,0.69117,0.69136,0.69072,0.69112,8157199997.0
2005-07-26 10:00:00,0.69114,0.69173,0.69071,0.69125,8710800015.0
2005-07-26 11:00:00,0.69128,0.69143,0.69058,0.69079,8568100013.0
2005-07-26 12:00:00,0.69063,0.69078,0.68975,0.69017,7960500026.0
2005-07-26 13:00:00,0.69016,0.69046,0.68968,0.68975,7307699992.0
2005-07-26 14:00:00,0.68977,0.69025,0.68932,0.6902,8671800000.0
2005-07-26 15:00:00,0.69022,0.69084,0.69009,0.6905,8010499987.0
2005-07-26 16:00:00,0.69045,0.69126,0.69017,0.69023,7604399998.0
2005-07-26 17:00:00,0.69009,0.69032,0.68923,0.68937,7411399986.0
2005-07-26 18:00:00,0.68938,0.69077,0.6892,0.69067,46464700091.0
2005-07-26 19:00:00,0.69038,0.69076,0.69009,0.69034,22392400015.0
2005-07-26 20:00:00,0.69042,0.69098,0.69033,0.6906,32512900001.0
2005-07-26 21:00:00,0.69064,0.69139,0.69058,0.69085,19841699989.0
2005-07-26 22:00:00,0.69082,0.69128,0.6907,0.69103,13169399999.0
2005-07-26 23:00:00,0.69112,0.69183,0.69092,0.69178,7440100008.0
2005-07-27 00:00:00,0.69172,0.69211,0.69137,0.69182,6338200006.0
2005-07-27 01:00:00,0.69152,0.69173,0.69062,0.69062,6902699996.0
2005-07-27 02:00:00,0.69067,0.69206,0.69067,0.69163,7326500004.0
2005-07-27 03:00:00,0.69166,0.69213,0.69135,0.69193,6443299992.0
2005-07-27 04:00:00,0.69195,0.69227,0.69136,0.69157,7504600007.0
2005-07-27 05:00:00,0.69155,0.69221,0.69146,0.69162,7204799977.0
2005-07-27 06:00:00,0.69163,0.69173,0.69118,0.69142,6170099988.0
2005-07-27 07:00:00,0.6914,0.69157,0.69117,0.69121,6345100016.0
2005-07-27 08:00:00,0.69115,0.69134,0.69033,0.69053,8114000018.0
2005-07-27 09:00:00,0.69052,0.6915,0.69049,0.69102,8422299995.0
2005-07-27 10:00:00,0.69095,0.69114,0.69038,0.69051,8436700005.0
2005-07-27 11:00:00,0.69051,0.69072,0.69013,0.69022,7454900014.0
2005-07-27 12:00:00,0.6901,0.69023,0.68977,0.69,7805600007.0
2005-07-27 13:00:00,0.69,0.69012,0.68936,0.68993,8503900003.0
2005-07-27 14:00:00,0.68987,0.69033,0.68961,0.69022,8321999990.0
2005-07-27 15:00:00,0.69036,0.69071,0.6901,0.69027,7749100019.0
2005-07-27 16:00:00,0.69029,0.69103,0.69018,0.69085,7565899983.0
2005-07-27 17:00:00,0.69075,0.69115,0.69039,0.69067,7869900014.0
2005-07-27 18:00:00,0.69071,0.69164,0.69065,0.69154,47676499893.0
2005-07-27 19:00:00,0.69159,0.6917,0.69117,0.69128,23225500020.0
2005-07-27 20:00:00,0.69133,0.69144,0.69087,0.69125,32855699980.0
2005-07-27 21:00:00,0.69127,0.69177,0.69112,0.69168,19691599949.0
2005-07-27 22:00:00,0.69164,0.69207,0.69146,0.69158,13613899964.0
2005-07-27 23:00:00,0.6916,0.69216,0.69139,0.69181,8219800015.0
2005-07-28 00:00:00,0.69175,0.69267,0.69171,0.6921,7472400003.0
2005-07-28 01:00:00,0.69207,0.69215,0.69127,0.69185,7836399996.0
2005-07-28 02:00:00,0.69182,0.69253,0.69172,0.69228,8003200002.0
2005-07-28 03:00:00,0.69226,0.69258,0.69192,0.69243,6324800013.0
2005-07-28 04:00:00,0.6924,0.69253,0.6921,0.69215,7346100028.0
2005-07-28 05:00:00,0.69213,0.69275,0.69204,0.69258,6538699996.0
2005-07-28 06:00:00,0.69258,0.69283,0.69223,0.6923,6448299986.0
2005-07-28 07:00:00,0.69225,0.69283,0.69195,0.69199,6637500000.0
2005-07-28 08:00:00,0.69191,0.69195,0.69133,0.69164,7875799999.0
2005-07-28 09:00:00,0.69165,0.69198,0.69101,0.69117,8377900004.0
2005-07-28 10:00:00,0.69111,0.69155,0.69104,0.69142,7939599971.0
2005-07-28 11:00:00,0.69141,0.69211,0.69122,0.69152,9012400009.0
2005-07-28 12:00:00,0.69151,0.69194,0.69114,0.69149,7850499963.0
2005-07-28 13:00:00,0.69141,0.69149,0.69078,0.69103,8387000010.0
2005-07-28 14:00:00,0.69103,0.69108,0.69007,0.69023,8856000000.0
2005-07-28 15:00:00,0.69025,0.69049,0.68986,0.68988,8316599998.0
2005-07-28 16:00:00,0.68993,0.69012,0.68946,0.68959,7424200034.0
2005-07-28 17:00:00,0.68955,0.69077,0.6894,0.69053,8710300004.0
2005-07-28 18:00:00,0.69057,0.69072,0.68997,0.69,45408300025.0
2005-07-28 19:00:00,0.69005,0.69072,0.68994,0.69012,21919300028.0
2005-07-28 20:00:00,0.69018,0.69074,0.68998,0.69058,31908199961.0
2005-07-28 21:00:00,0.69058,0.69114,0.69038,0.6909,20681999957.0
2005-07-28 22:00:00,0.69095,0.69136,0.69065,0.69077,14745899927.0
2005-07-28 23:00:00,0.69092,0.69138,0.69021,0.69055,8467299984.0
2005-07-29 00:00:00,0.69052,0.6911,0.69037,0.69067,7000199994.0
2005-07-29 01:00:00,0.69068,0.69131,0.69052,0.69092,8568399989.0
2005-07-29 02:00:00,0.69095,0.69126,0.69084,0.69092,7703199985.0
2005-07-29 03:00:00,0.69088,0.69131,0.69073,0.69118,7187000009.0
2005-07-29 04:00:00,0.69127,0.69169,0.69108,0.69127,6933199999.0
2005-07-29 05:00:00,0.69126,0.69159,0.69075,0.69093,7964799984.0
2005-07-29 06:00:00,0.69095,0.69131,0.69022,0.6909,6863499978.0
2005-07-29 07:00:00,0.69085,0.69111,0.69071,0.6908,7115400002.0
2005-07-29 08:00:00,0.69076,0.6911,0.69024,0.69087,7491499982.0
2005-07-29 09:00:00,0.69086,0.69096,0.69026,0.6905,7864700009.0
2005-07-29 10:00:00,0.69048,0.69057,0.68865,0.68971,7511700003.0
2005-07-29 11:00:00,0.6897,0.69005,0.68893,0.68937,8273999981.0
2005-07-29 12:00:00,0.68933,0.68947,0.68847,0.68853,8107700004.0
2005-07-29 13:00:00,0.68857,0.69002,0.68825,0.68954,7368899989.0
2005-07-29 14:00:00,0.68952,0.68983,0.68865,0.68981,7603800018.0
2005-07-29 15:00:00,0.6898,0.69027,0.68946,0.68995,7764999979.0
2005-07-29 16:00:00,0.69004,0.69092,0.68951,0.69002,8368599989.0
2005-07-29 17:00:00,0.69004,0.69007,0.6889,0.68918,7858000007.0
2005-07-29 18:00:00,0.68917,0.68986,0.6889,0.68934,46774499997.0
2005-07-29 19:00:00,0.68935,0.68977,0.68925,0.68945,22789599992.0
2005-07-29 20:00:00,0.68952,0.69027,0.68924,0.6898,30524900042.0
2005-07-29 21:00:00,0.68988,0.69017,0.68935,0.68968,19966300025.0
2005-07-29 22:00:00,0.68965,0.6903,0.68946,0.68953,13827000010.0
2005-07-31 23:00:00,0.68948,0.6907,0.68948,0.69065,8940500000.0
2005-08-01 00:00:00,0.6905,0.69108,0.68974,0.69099,8428000026.0
2005-08-01 01:00:00,0.6909,0.69112,0.69046,0.69052,7154699995.0
2005-08-01 02:00:00,0.69048,0.69103,0.69048,0.69071,7681500011.0
2005-08-01 03:00:00,0.69072,0.69149,0.6905,0.6911,6333999982.0
2005-08-01 04:00:00,0.69154,0.69154,0.69085,0.69111,7428399990.0
2005-08-01 05:00:00,0.69105,0.69158,0.69084,0.69145,7303100000.0
2005-08-01 06:00:00,0.6911,0.69174,0.69107,0.69127,7211399993.0
2005-08-01 07:00:00,0.6912,0.69159,0.69097,0.69112,7393599998.0
2005-08-01 08:00:00,0.69107,0.69165,0.691,0.69122,7538300027.0
2005-08-01 09:00:00,0.69118,0.69124,0.69038,0.6907,7112200026.0
2005-08-01 10:00:00,0.69072,0.69179,0.69066,0.69162,8735300019.0
2005-08-01 11:00:00,0.69152,0.69172,0.69092,0.69106,8753600013.0
2005-08-01 12:00:00,0.691,0.69163,0.69049,0.69112,8677699969.0
2005-08-01 13:00:00,0.69111,0.69166,0.6909,0.69132,8337700003.0
2005-08-01 14:00:00,0.69127,0.69181,0.69122,0.69135,8066200010.0
2005-08-01 15:00:00,0.69131,0.69132,0.69013,0.69026,7105700004.0
2005-08-01 16:00:00,0.69026,0.69082,0.68939,0.6895,7844300023.0
2005-08-01 17:00:00,0.68953,0.68983,0.68872,0.68902,7861899996.0
2005-08-01 18:00:00,0.68902,0.6896,0.68882,0.68915,47143899959.0
2005-08-01 19:00:00,0.68913,0.68947,0.68902,0.68912,23182200024.0
2005-08-01 20:00:00,0.68925,0.68963,0.68906,0.68915,30957399963.0
2005-08-01 21:00:00,0.68921,0.68936,0.68873,0.689,21331299982.0
2005-08-01 22:00:00,0.68894,0.68933,0.68857,0.68857,13478799941.0
2005-08-01 23:00:00,0.68872,0.6892,0.68831,0.6888,8105600002.0
2005-08-02 00:00:00,0.68884,0.68904,0.68857,0.68881,6486499998.0
2005-08-02 01:00:00,0.68871,0.68959,0.68871,0.68942,8298199994.0
2005-08-02 02:00:00,0.6891,0.68949,0.68886,0.68905,8247599980.0
2005-08-02 03:00:00,0.68904,0.68968,0.68891,0.68926,7044600000.0
2005-08-02 04:00:00,0.68929,0.68966,0.68917,0.68945,8185699995.0
2005-08-02 05:00:00,0.68945,0.68968,0.68904,0.68952,6630099996.0
2005-08-02 06:00:00,0.68949,0.68991,0.68907,0.68986,7563299999.0
2005-08-02 07:00:00,0.68961,0.68993,0.68923,0.68935,7333799978.0
2005-08-02 08:00:00,0.6893,0.68963,0.68916,0.68926,7306500005.0
2005-08-02 09:00:00,0.68928,0.68986,0.68896,0.68935,7886700015.0
2005-08-02 10:00:00,0.68933,0.69004,0.68902,0.6896,8633999997.0
2005-08-02 11:00:00,0.6896,0.6898,0.68931,0.68962,8391700008.0
2005-08-02 12:00:00,0.68954,0.68971,0.68924,0.68948,7906799972.0
2005-08-02 13:00:00,0.68951,0.68952,0.68877,0.68904,7579300015.0
2005-08-02 14:00:00,0.68902,0.68998,0.68875,0.68943,8841200003.0
2005-08-02 15:00:00,0.68943,0.68946,0.68892,0.68905,7583300008.0
2005-08-02 16:00:00,0.68912,0.68976,0.68871,0.68923,7778299969.0
2005-08-02 17:00:00,0.68923,0.68942,0.68811,0.68842,8299600012.0
2005-08-02 18:00:00,0.68842,0.68858,0.68813,0.68835,46420500016.0
2005-08-02 19:00:00,0.68836,0.68896,0.68832,0.68841,22618899959.0
2005-08-02 20:00:00,0.68848,0.689,0.68833,0.68865,32010299981.0
2005-08-02 21:00:00,0.68864,0.68918,0.68841,0.68873,21420299990.0
2005-08-02 22:00:00,0.6887,0.68885,0.68813,0.68813,14024199978.0
2005-08-02 23:00:00,0.68795,0.68873,0.68792,0.68825,8305300009.0
2005-08-03 00:00:00,0.68826,0.68865,0.68795,0.68837,6771700027.0
2005-08-03 01:00:00,0.68832,0.68858,0.68794,0.68812,7477700000.0
2005-08-03 02:00:00,0.6881,0.6885,0.68741,0.6876,7699700006.0
2005-08-03 03:00:00,0.68763,0.68839,0.68743,0.68775,8922699974.0
2005-08-03 04:00:00,0.68777,0.68876,0.68757,0.68855,8312799987.0
2005-08-03 05:00:00,0.68855,0.68886,0.68841,0.68848,7511399999.0
2005-08-03 06:00:00,0.68847,0.68874,0.68832,0.68866,6047100005.0
2005-08-03 07:00:00,0.68861,0.68893,0.6883,0.68872,7566399985.0
2005-08-03 08:00:00,0.68865,0.68978,0.68847,0.68969,8417099952.0
2005-08-03 09:00:00,0.68971,0.68977,0.68936,0.68961,7831999985.0
2005-08-03 10:00:00,0.68959,0.69002,0.68935,0.69002,8724999985.0
2005-08-03 11:00:00,0.69003,0.69131,0.68993,0.69081,8941200009.0
2005-08-03 12:00:00,0.69076,0.69169,0.69076,0.69135,8318099980.0
2005-08-03 13:00:00,0.69143,0.69148,0.69057,0.6908,8301699973.0
2005-08-03 14:00:00,0.69077,0.69211,0.69073,0.69186,8175599994.0
2005-08-03 15:00:00,0.6919,0.69199,0.69115,0.69148,7600400007.0
2005-08-03 16:00:00,0.69141,0.6921,0.69141,0.69178,8185300029.0
2005-08-03 17:00:00,0.69176,0.69339,0.6917,0.69264,9965299991.0
2005-08-03 18:00:00,0.69263,0.69373,0.69262,0.69344,48664800053.0
2005-08-03 19:00:00,0.69344,0.69377,0.69284,0.69302,22615199928.0
2005-08-03 20:00:00,0.6931,0.69336,0.6929,0.6931,31338400044.0
2005-08-03 21:00:00,0.69311,0.69358,0.69307,0.69352,20971299962.0
2005-08-03 22:00:00,0.6935,0.69421,0.69338,0.69358,13819100043.0
2005-08-03 23:00:00,0.69368,0.69439,0.69337,0.69365,8596400001.0
2005-08-04 00:00:00,0.69361,0.69393,0.69344,0.69357,7301300007.0
2005-08-04 01:00:00,0.69352,0.69363,0.69293,0.69304,7279599978.0
2005-08-04 02:00:00,0.69305,0.69339,0.6927,0.69277,7422400021.0
2005-08-04 03:00:00,0.69295,0.69468,0.69272,0.69353,7677899996.0
2005-08-04 04:00:00,0.69356,0.694,0.6932,0.69358,7906300007.0
2005-08-04 05:00:00,0.69362,0.69392,0.69294,0.69322,6776099986.0
2005-08-04 06:00:00,0.69324,0.69356,0.69279,0.69305,6752999975.0
2005-08-04 07:00:00,0.693,0.69386,0.69296,0.69365,7380899998.0
2005-08-04 08:00:00,0.6936,0.69394,0.69319,0.69379,6951699986.0
2005-08-04 09:00:00,0.69376,0.69405,0.69356,0.69385,7640899982.0
2005-08-04 10:00:00,0.6938,0.69455,0.69367,0.6939,8706600008.0
2005-08-04 11:00:00,0.69386,0.69408,0.69271,0.69274,8181200005.0
2005-08-04 12:00:00,0.69265,0.6943,0.69262,0.69324,8071200004.0
2005-08-04 13:00:00,0.69308,0.69392,0.69268,0.69344,8322500022.0
2005-08-04 14:00:00,0.69349,0.69404,0.69346,0.69398,7796300000.0
2005-08-04 15:00:00,0.69403,0.69463,0.69394,0.69434,6915200015.0
2005-08-04 16:00:00,0.69426,0.69537,0.69402,0.69531,8208900006.0
2005-08-04 17:00:00,0.69536,0.69581,0.69501,0.69552,8446699973.0
2005-08-04 18:00:00,0.6955,0.69571,0.6952,0.69525,43756499964.0
2005-08-04 19:00:00,0.69525,0.69548,0.6947,0.69485,23129799957.0
2005-08-04 20:00:00,0.69493,0.69542,0.69473,0.69515,32174400075.0
2005-08-04 21:00:00,0.69518,0.69547,0.69474,0.69509,21346099959.0
2005-08-04 22:00:00,0.69508,0.69571,0.695,0.69512,13827800002.0
2005-08-04 23:00:00,0.69515,0.69605,0.69491,0.6954,8989000014.0
2005-08-05 00:00:00,0.69538,0.69578,0.69507,0.69511,6704500013.0
2005-08-05 01:00:00,0.69509,0.69574,0.69492,0.69527,7209500015.0
2005-08-05 02:00:00,0.69499,0.69567,0.69473,0.69482,7542199987.0
2005-08-05 03:00:00,0.69481,0.69536,0.69468,0.69496,6754400002.0
2005-08-05 04:00:00,0.69505,0.69528,0.69481,0.69493,6786799990.0
2005-08-05 05:00:00,0.69492,0.69547,0.69492,0.69512,7895899997.0
2005-08-05 06:00:00,0.69507,0.69592,0.69503,0.69586,7082900000.0
2005-08-05 07:00:00,0.69586,0.6963,0.69566,0.69615,7353300015.0
2005-08-05 08:00:00,0.69613,0.6962,0.69573,0.69596,6927800005.0
2005-08-05 09:00:00,0.69595,0.69603,0.69514,0.69587,7987400010.0
2005-08-05 10:00:00,0.69575,0.69622,0.69543,0.69622,8408900003.0
2005-08-05 11:00:00,0.69623,0.69623,0.69551,0.69567,8320899988.0
2005-08-05 12:00:00,0.6956,0.69596,0.69483,0.69493,7722299987.0
2005-08-05 13:00:00,0.69494,0.69539,0.69476,0.69523,8439399993.0
2005-08-05 14:00:00,0.69521,0.69637,0.69512,0.6962,8238200001.0
2005-08-05 15:00:00,0.69606,0.69606,0.69498,0.6953,8536399984.0
2005-08-05 16:00:00,0.69537,0.69592,0.69512,0.69526,8247599971.0
2005-08-05 17:00:00,0.69526,0.69548,0.69418,0.69437,8531099998.0
2005-08-05 18:00:00,0.69434,0.69469,0.69391,0.69435,44285599970.0
2005-08-05 19:00:00,0.69437,0.69501,0.69428,0.69433,22462399969.0
2005-08-05 20:00:00,0.69438,0.69467,0.69397,0.69438,31810000045.0
2005-08-05 21:00:00,0.69433,0.69473,0.69372,0.69394,20341400007.0
2005-08-05 22:00:00,0.69393,0.69501,0.69385,0.6945,14404399970.0
2005-08-07 23:00:00,0.6942,0.695,0.69392,0.69448,11397900003.0
2005-08-08 00:00:00,0.69435,0.69499,0.69394,0.69429,9354800023.0
2005-08-08 01:00:00,0.69433,0.69526,0.69421,0.69477,9290400028.0
2005-08-08 02:00:00,0.69477,0.69529,0.69474,0.69508,7520599978.0
2005-08-08 03:00:00,0.6951,0.69515,0.69465,0.69507,7209499968.0
2005-08-08 04:00:00,0.69502,0.69538,0.69486,0.6951,7843799959.0
2005-08-08 05:00:00,0.69509,0.69549,0.6947,0.6949,7336800011.0
2005-08-08 06:00:00,0.69493,0.69524,0.69456,0.69477,8640200006.0
2005-08-08 07:00:00,0.69472,0.69481,0.69407,0.69449,8008999957.0
2005-08-08 08:00:00,0.6944,0.6949,0.69415,0.69454,7044100013.0
2005-08-08 09:00:00,0.69453,0.69535,0.69439,0.69517,7838099978.0
2005-08-08 10:00:00,0.6951,0.69534,0.69246,0.69268,8243199998.0
2005-08-08 11:00:00,0.69259,0.69307,0.69233,0.69301,9058299960.0
2005-08-08 12:00:00,0.69294,0.69317,0.69175,0.69183,7854699978.0
2005-08-08 13:00:00,0.69192,0.69214,0.69141,0.69159,7996099996.0
2005-08-08 14:00:00,0.69174,0.69182,0.69138,0.69173,7694899995.0
2005-08-08 15:00:00,0.69174,0.69223,0.69174,0.69212,7207199995.0
2005-08-08 16:00:00,0.69214,0.6924,0.69183,0.69186,7257700010.0
2005-08-08 17:00:00,0.69185,0.69211,0.69146,0.69174,7841199992.0
2005-08-08 18:00:00,0.69174,0.69219,0.6915,0.6917,44415600006.0
2005-08-08 19:00:00,0.69171,0.69214,0.69152,0.6919,23114200006.0
2005-08-08 20:00:00,0.692,0.69239,0.69139,0.69164,32113299977.0
2005-08-08 21:00:00,0.69173,0.69212,0.6914,0.69192,20147900032.0
2005-08-08 22:00:00,0.69193,0.69226,0.69172,0.69172,13202299991.0
2005-08-08 23:00:00,0.6919,0.69241,0.69159,0.69199,8659100013.0
2005-08-09 00:00:00,0.69184,0.69235,0.69143,0.69194,7818899994.0
2005-08-09 01:00:00,0.69195,0.69247,0.69172,0.69206,8062600011.0
2005-08-09 02:00:00,0.69205,0.69259,0.69198,0.69224,6909799995.0
2005-08-09 03:00:00,0.69227,0.69292,0.69219,0.69247,8384699997.0
2005-08-09 04:00:00,0.69257,0.69257,0.69188,0.69224,8079099989.0
2005-08-09 05:00:00,0.69227,0.69253,0.69181,0.69206,6740600005.0
2005-08-09 06:00:00,0.69213,0.69279,0.69204,0.69225,6341999981.0
2005-08-09 07:00:00,0.69222,0.69312,0.69208,0.69258,7771999989.0
2005-08-09 08:00:00,0.6926,0.69337,0.69259,0.69329,7904600030.0
2005-08-09 09:00:00,0.69334,0.69373,0.69296,0.69319,8453799966.0
2005-08-09 10:00:00,0.6932,0.6938,0.69296,0.69344,8413699988.0
2005-08-09 11:00:00,0.69342,0.69353,0.69269,0.69332,7971500000.0
2005-08-09 12:00:00,0.69319,0.6935,0.69265,0.69337,8854299990.0
2005-08-09 13:00:00,0.69339,0.69357,0.69296,0.6932,7898800004.0
2005-08-09 14:00:00,0.69317,0.69328,0.69189,0.69198,8712199982.0
2005-08-09 15:00:00,0.69199,0.69205,0.69142,0.69165,7106400023.0
2005-08-09 16:00:00,0.69168,0.69208,0.69158,0.69164,6822800010.0
2005-08-09 17:00:00,0.69164,0.69236,0.69157,0.69174,7578300018.0
2005-08-09 18:00:00,0.69172,0.69195,0.69139,0.69165,46592299919.0
2005-08-09 19:00:00,0.69165,0.69229,0.6915,0.69167,23676100018.0
2005-08-09 20:00:00,0.69174,0.69292,0.69161,0.69223,33035499991.0
2005-08-09 21:00:00,0.69225,0.69278,0.69188,0.69208,20065700023.0
2005-08-09 22:00:00,0.69205,0.69236,0.69151,0.69172,13554100012.0
2005-08-09 23:00:00,0.69175,0.69256,0.69169,0.69248,8086199991.0
2005-08-10 00:00:00,0.69217,0.69274,0.69188,0.69215,7594699995.0
2005-08-10 01:00:00,0.69212,0.69243,0.69141,0.69141,7314800000.0
2005-08-10 02:00:00,0.69142,0.69171,0.69088,0.69097,7296199993.0
2005-08-10 03:00:00,0.69098,0.69107,0.6906,0.69069,7545099992.0
2005-08-10 04:00:00,0.69078,0.6912,0.69061,0.69096,7499399970.0
2005-08-10 05:00:00,0.69091,0.69143,0.69071,0.691,6105699987.0
2005-08-10 06:00:00,0.69122,0.69147,0.69069,0.69101,7295799979.0
2005-08-10 07:00:00,0.69095,0.69163,0.69084,0.6911,7309300012.0
2005-08-10 08:00:00,0.69105,0.69179,0.69105,0.69158,8100000008.0
2005-08-10 09:00:00,0.6916,0.69191,0.69102,0.69165,8118799995.0
2005-08-10 10:00:00,0.69165,0.69175,0.69131,0.69159,8546400001.0
2005-08-10 11:00:00,0.69162,0.69251,0.69063,0.69065,8122400004.0
2005-08-10 12:00:00,0.69058,0.69077,0.68991,0.68997,8525700001.0
2005-08-10 13:00:00,0.68997,0.69059,0.68993,0.6904,7719800002.0
2005-08-10 14:00:00,0.69042,0.69055,0.68992,0.68997,7283100018.0
2005-08-10 15:00:00,0.68997,0.69015,0.68963,0.6898,7250400007.0
2005-08-10 16:00:00,0.68984,0.69017,0.68916,0.68916,8475300014.0
2005-08-10 17:00:00,0.68915,0.68927,0.68827,0.68875,7629400028.0
2005-08-10 18:00:00,0.68877,0.68903,0.68827,0.68845,44508600001.0
2005-08-10 19:00:00,0.68845,0.68894,0.68832,0.68882,22799100041.0
2005-08-10 20:00:00,0.68888,0.68944,0.68873,0.6893,31832699945.0
2005-08-10 21:00:00,0.68941,0.69,0.68926,0.68956,20370699944.0
2005-08-10 22:00:00,0.68953,0.68997,0.68935,0.68938,13987400013.0
2005-08-10 23:00:00,0.6894,0.69006,0.68903,0.68939,8251600016.0
2005-08-11 00:00:00,0.68935,0.6899,0.6891,0.68928,7132099985.0
2005-08-11 01:00:00,0.68927,0.68964,0.68886,0.68897,7404399992.0
2005-08-11 02:00:00,0.68898,0.68954,0.68882,0.68914,8099999996.0
2005-08-11 03:00:00,0.68917,0.68973,0.68903,0.68946,7628499990.0
2005-08-11 04:00:00,0.68955,0.68974,0.68931,0.68944,7230900004.0
2005-08-11 05:00:00,0.68945,0.69005,0.68939,0.68972,8420700012.0
2005-08-11 06:00:00,0.68971,0.69021,0.68959,0.69003,6977600003.0
2005-08-11 07:00:00,0.68995,0.69037,0.68919,0.6892,7684499995.0
2005-08-11 08:00:00,0.68915,0.68983,0.68915,0.68957,7945899987.0
2005-08-11 09:00:00,0.68955,0.68965,0.68877,0.68912,8540600005.0
2005-08-11 10:00:00,0.68914,0.68931,0.68767,0.6879,8482299999.0
2005-08-11 11:00:00,0.68789,0.68839,0.68782,0.68815,8834799996.0
2005-08-11 12:00:00,0.6881,0.68864,0.6877,0.68843,8489099973.0
2005-08-11 13:00:00,0.6884,0.68902,0.68831,0.6889,7501499990.0
2005-08-11 14:00:00,0.68889,0.68898,0.68801,0.68836,8542199976.0
2005-08-11 15:00:00,0.6883,0.68874,0.68775,0.68784,8284100010.0
2005-08-11 16:00:00,0.68785,0.68848,0.68755,0.6879,8259399987.0
2005-08-11 17:00:00,0.68793,0.6883,0.68758,0.6879,8166500008.0
2005-08-11 18:00:00,0.68787,0.68829,0.68743,0.68751,44488000068.0
2005-08-11 19:00:00,0.6875,0.68762,0.68718,0.68727,22536199971.0
2005-08-11 20:00:00,0.68733,0.68765,0.68682,0.68707,33532100004.0
2005-08-11 21:00:00,0.68711,0.6881,0.68684,0.68802,20704300002.0
2005-08-11 22:00:00,0.68799,0.68881,0.68791,0.68827,13752800005.0
2005-08-11 23:00:00,0.68838,0.68887,0.68777,0.68825,7976000004.0
2005-08-12 00:00:00,0.68826,0.68837,0.68756,0.68788,6715599991.0
2005-08-12 01:00:00,0.68785,0.6883,0.68772,0.68787,8137999987.0
2005-08-12 02:00:00,0.6879,0.68848,0.68782,0.688,7777900002.0
2005-08-12 03:00:00,0.688,0.68853,0.68788,0.68845,6008000004.0
2005-08-12 04:00:00,0.68845,0.68891,0.68823,0.68853,6407400006.0
2005-08-12 05:00:00,0.6885,0.68899,0.68834,0.68842,6336700003.0
2005-08-12 06:00:00,0.68843,0.68876,0.68797,0.68856,6873699991.0
2005-08-12 07:00:00,0.68847,0.68876,0.6881,0.68821,6778999990.0
2005-08-12 08:00:00,0.68815,0.68827,0.68765,0.68778,7137100026.0
2005-08-12 09:00:00,0.68781,0.68826,0.68733,0.68747,7882499963.0
2005-08-12 10:00:00,0.68741,0.68751,0.68625,0.68648,8420499992.0
2005-08-12 11:00:00,0.6865,0.68719,0.68626,0.68712,8335999983.0
2005-08-12 12:00:00,0.68705,0.6872,0.68632,0.68655,8099400017.0
2005-08-12 13:00:00,0.6866,0.68726,0.68643,0.68648,7668699994.0
2005-08-12 14:00:00,0.68644,0.68666,0.6853,0.68547,8675099993.0
2005-08-12 15:00:00,0.68543,0.68558,0.68447,0.68502,8252699993.0
2005-08-12 16:00:00,0.685,0.68538,0.68469,0.68496,8570900016.0
2005-08-12 17:00:00,0.68485,0.68524,0.68441,0.68442,7537599992.0
2005-08-12 18:00:00,0.68437,0.68464,0.68389,0.68417,45896099965.0
2005-08-12 19:00:00,0.684,0.68473,0.68373,0.6846,22305799985.0
2005-08-12 20:00:00,0.68469,0.6854,0.68432,0.6852,32583099967.0
2005-08-12 21:00:00,0.68531,0.68546,0.68472,0.68535,20378999977.0
2005-08-12 22:00:00,0.68537,0.68551,0.68458,0.68505,13562100001.0
2005-08-14 23:00:00,0.68486,0.68581,0.68486,0.68522,9863300004.0
2005-08-15 00:00:00,0.68529,0.68598,0.68492,0.68571,6585499994.0
2005-08-15 01:00:00,0.68567,0.68582,0.68493,0.68547,7025099991.0
2005-08-15 02:00:00,0.68544,0.68552,0.68452,0.68469,7852999986.0
2005-08-15 03:00:00,0.68468,0.68491,0.68422,0.68475,7788800017.0
2005-08-15 04:00:00,0.68471,0.68493,0.68384,0.68466,6836199982.0
2005-08-15 05:00:00,0.68453,0.68484,0.6841,0.68478,7161299984.0
2005-08-15 06:00:00,0.68469,0.68475,0.68377,0.68438,6458399974.0
2005-08-15 07:00:00,0.68435,0.6844,0.68249,0.68259,7580200020.0
2005-08-15 08:00:00,0.68262,0.68364,0.68262,0.68339,8134099980.0
2005-08-15 09:00:00,0.68343,0.684,0.68291,0.68304,8170099981.0
2005-08-15 10:00:00,0.68308,0.68347,0.683,0.68343,8290399998.0
2005-08-15 11:00:00,0.68341,0.68416,0.68328,0.68391,8506700018.0
2005-08-15 12:00:00,0.68388,0.68398,0.68323,0.68345,8243300021.0
2005-08-15 13:00:00,0.68349,0.68378,0.68316,0.68341,7556699997.0
2005-08-15 14:00:00,0.68342,0.6836,0.68307,0.68318,7748400004.0
2005-08-15 15:00:00,0.6831,0.6836,0.68266,0.68325,7749199991.0
2005-08-15 16:00:00,0.68326,0.68372,0.68316,0.68352,7953499998.0
2005-08-15 17:00:00,0.68351,0.68359,0.683,0.68317,7902999996.0
2005-08-15 18:00:00,0.68322,0.68338,0.68272,0.6831,43547200087.0
2005-08-15 19:00:00,0.68309,0.68325,0.68223,0.68265,21592400018.0
2005-08-15 20:00:00,0.68273,0.6829,0.68178,0.68232,32168999979.0
2005-08-15 21:00:00,0.68235,0.68263,0.6819,0.68247,20653799990.0
2005-08-15 22:00:00,0.68245,0.6828,0.68198,0.68235,13223799982.0
2005-08-15 23:00:00,0.68232,0.68311,0.68189,0.68242,8831199990.0
2005-08-16 00:00:00,0.68249,0.68332,0.68207,0.68331,8072200000.0
2005-08-16 01:00:00,0.68332,0.68348,0.6822,0.68281,7246399991.0
2005-08-16 02:00:00,0.68286,0.68304,0.68179,0.68233,7232899995.0
2005-08-16 03:00:00,0.6823,0.68275,0.68223,0.68246,7044399999.0
2005-08-16 04:00:00,0.68255,0.6826,0.68189,0.68254,7283699982.0
2005-08-16 05:00:00,0.68255,0.6828,0.68192,0.6825,7463700027.0
2005-08-16 06:00:00,0.68255,0.68293,0.68204,0.68266,6477899993.0
2005-08-16 07:00:00,0.68261,0.6828,0.6821,0.68252,6875199995.0
2005-08-16 08:00:00,0.68254,0.68323,0.68252,0.68258,7878299971.0
2005-08-16 09:00:00,0.68257,0.68267,0.68171,0.68171,7669399983.0
2005-08-16 10:00:00,0.68169,0.68188,0.68049,0.68105,7848399981.0
2005-08-16 11:00:00,0.68107,0.68131,0.68076,0.68127,8686599986.0
2005-08-16 12:00:00,0.6812,0.68138,0.68088,0.68098,8301200002.0
2005-08-16 13:00:00,0.68106,0.68171,0.6809,0.6813,8308900008.0
2005-08-16 14:00:00,0.68129,0.68176,0.68107,0.68175,8628299997.0
2005-08-16 15:00:00,0.68174,0.68185,0.68106,0.68147,7763400016.0
2005-08-16 16:00:00,0.68148,0.68181,0.68117,0.68126,7290900010.0
2005-08-16 17:00:00,0.6812,0.68195,0.68116,0.68175,7987399980.0
2005-08-16 18:00:00,0.68177,0.68277,0.68109,0.6827,46109000013.0
2005-08-16 19:00:00,0.6827,0.68313,0.68223,0.6831,22267100041.0
2005-08-16 20:00:00,0.68318,0.6833,0.68214,0.68278,31653699963.0
2005-08-16 21:00:00,0.68275,0.68275,0.68206,0.68267,21227999981.0
2005-08-16 22:00:00,0.68264,0.68272,0.68197,0.68233,13032999973.0
2005-08-16 23:00:00,0.68188,0.68257,0.68146,0.68236,7480099967.0
2005-08-17 00:00:00,0.68238,0.68258,0.68205,0.68235,7852300011.0
2005-08-17 01:00:00,0.68241,0.68293,0.6821,0.68282,7746600007.0
2005-08-17 02:00:00,0.68279,0.68304,0.6824,0.68254,6861200003.0
2005-08-17 03:00:00,0.68257,0.68257,0.68179,0.6822,6669799999.0
2005-08-17 04:00:00,0.68219,0.68235,0.68178,0.68207,6284199993.0
2005-08-17 05:00:00,0.68204,0.68232,0.68179,0.68209,7110700002.0
2005-08-17 06:00:00,0.68209,0.6821,0.6814,0.6816,6597700013.0
2005-08-17 07:00:00,0.6816,0.68185,0.68121,0.68168,7516299986.0
2005-08-17 08:00:00,0.68163,0.68216,0.68133,0.68175,8360899999.0
2005-08-17 09:00:00,0.68178,0.68192,0.68081,0.681,8208099996.0
2005-08-17 10:00:00,0.681,0.68112,0.67968,0.68034,8521800025.0
2005-08-17 11:00:00,0.68033,0.68034,0.67969,0.67984,8286699984.0
2005-08-17 12:00:00,0.67974,0.67985,0.67952,0.67956,7961499989.0
2005-08-17 13:00:00,0.67957,0.67977,0.67942,0.67954,7840300015.0
2005-08-17 14:00:00,0.67943,0.67957,0.67897,0.67935,8648400020.0
2005-08-17 15:00:00,0.6794,0.67985,0.67932,0.67932,7575799986.0
2005-08-17 16:00:00,0.67936,0.68039,0.67913,0.67979,7608800009.0
2005-08-17 17:00:00,0.67966,0.68006,0.67923,0.67983,7542200030.0
2005-08-17 18:00:00,0.67982,0.6802,0.67903,0.67929,45299299926.0
2005-08-17 19:00:00,0.67938,0.6796,0.67873,0.67916,21868100005.0
2005-08-17 20:00:00,0.67924,0.6793,0.67869,0.6788,32056100018.0
2005-08-17 21:00:00,0.67883,0.67956,0.67879,0.67921,20991899982.0
2005-08-17 22:00:00,0.6792,0.67936,0.67878,0.67908,14270300009.0
2005-08-17 23:00:00,0.67888,0.67967,0.67883,0.67944,8924700015.0
2005-08-18 00:00:00,0.67943,0.67966,0.67899,0.6794,6810100038.0
2005-08-18 01:00:00,0.67938,0.68004,0.67905,0.67968,7025899991.0
2005-08-18 02:00:00,0.67967,0.67976,0.67895,0.67955,7330399993.0
2005-08-18 03:00:00,0.67959,0.6803,0.67928,0.68009,6736400002.0
2005-08-18 04:00:00,0.68013,0.6803,0.67963,0.68013,7242999999.0
2005-08-18 05:00:00,0.67987,0.68038,0.67987,0.68025,7319700009.0
2005-08-18 06:00:00,0.68022,0.6804,0.6798,0.68022,7216099991.0
2005-08-18 07:00:00,0.68019,0.68053,0.67966,0.67983,7242900013.0
2005-08-18 08:00:00,0.67981,0.68017,0.67961,0.67978,6833300008.0
2005-08-18 09:00:00,0.67977,0.68004,0.67922,0.67931,7130600017.0
2005-08-18 10:00:00,0.67929,0.67938,0.67801,0.67857,8841599979.0
2005-08-18 11:00:00,0.67859,0.67864,0.67736,0.67763,8466500004.0
2005-08-18 12:00:00,0.6776,0.67772,0.67709,0.6775,8586899995.0
2005-08-18 13:00:00,0.67743,0.67786,0.67721,0.67771,7844499988.0
2005-08-18 14:00:00,0.6777,0.67832,0.67726,0.6783,8779399965.0
2005-08-18 15:00:00,0.67827,0.6786,0.67811,0.67822,7423999995.0
2005-08-18 16:00:00,0.67828,0.67858,0.67775,0.67837,8433800007.0
2005-08-18 17:00:00,0.67844,0.67846,0.67783,0.67813,8312399982.0
2005-08-18 18:00:00,0.67807,0.67892,0.67785,0.67888,44371200090.0
2005-08-18 19:00:00,0.67888,0.67927,0.67855,0.67873,21665699971.0
2005-08-18 20:00:00,0.67876,0.6788,0.67817,0.67871,31947200019.0
2005-08-18 21:00:00,0.67882,0.67893,0.67801,0.67834,19906499998.0
2005-08-18 22:00:00,0.6783,0.67833,0.67752,0.67794,13762899976.0
2005-08-18 23:00:00,0.67783,0.67883,0.67759,0.67881,8379599995.0
2005-08-19 00:00:00,0.67875,0.67899,0.67825,0.67866,7446800001.0
2005-08-19 01:00:00,0.67866,0.67924,0.67852,0.67921,8002199983.0
2005-08-19 02:00:00,0.67918,0.6798,0.67892,0.67952,8089000038.0
2005-08-19 03:00:00,0.67962,0.67962,0.67875,0.67888,6910299991.0
2005-08-19 04:00:00,0.67893,0.67914,0.67857,0.67902,6350399996.0
2005-08-19 05:00:00,0.679,0.67918,0.67835,0.67863,7104799997.0
2005-08-19 06:00:00,0.67865,0.67884,0.67835,0.67849,6729100011.0
2005-08-19 07:00:00,0.67844,0.67861,0.67782,0.67852,7904199984.0
2005-08-19 08:00:00,0.67867,0.6791,0.67846,0.67893,8021100009.0
2005-08-19 09:00:00,0.67896,0.67896,0.67749,0.67782,8115700002.0
2005-08-19 10:00:00,0.67778,0.67812,0.67754,0.6778,8815600031.0
2005-08-19 11:00:00,0.67778,0.67819,0.67772,0.67802,8359299990.0
2005-08-19 12:00:00,0.67795,0.6782,0.67748,0.678,7643400019.0
2005-08-19 13:00:00,0.67801,0.67865,0.6778,0.67842,7624100008.0
2005-08-19 14:00:00,0.67837,0.6786,0.67793,0.67825,7219100026.0
2005-08-19 15:00:00,0.67822,0.67826,0.67772,0.67799,7051899975.0
2005-08-19 16:00:00,0.67801,0.67815,0.67724,0.67746,7458200003.0
2005-08-19 17:00:00,0.67749,0.67755,0.67692,0.67717,7783400002.0
2005-08-19 18:00:00,0.67717,0.6776,0.6768,0.67749,44998399961.0
2005-08-19 19:00:00,0.67748,0.67755,0.67688,0.67704,23176399966.0
2005-08-19 20:00:00,0.67708,0.67714,0.67678,0.67704,32256999979.0
2005-08-19 21:00:00,0.67711,0.6772,0.67662,0.67686,20117599967.0
2005-08-19 22:00:00,0.67683,0.6772,0.67619,0.67649,14262699999.0
2005-08-21 23:00:00,0.6768,0.67765,0.67661,0.67705,11723400009.0
2005-08-22 00:00:00,0.67709,0.67753,0.67667,0.677,11031799995.0
2005-08-22 01:00:00,0.67677,0.67746,0.67668,0.67715,11363500000.0
2005-08-22 02:00:00,0.67722,0.67756,0.67691,0.67725,8119800039.0
2005-08-22 03:00:00,0.67724,0.67744,0.67693,0.67714,8084999986.0
2005-08-22 04:00:00,0.67723,0.67737,0.67687,0.67704,7778999969.0
2005-08-22 05:00:00,0.67699,0.67746,0.67668,0.67699,7141099994.0
2005-08-22 06:00:00,0.67697,0.67731,0.67678,0.67698,7991799987.0
2005-08-22 07:00:00,0.67697,0.67713,0.67648,0.67699,8040800004.0
2005-08-22 08:00:00,0.67689,0.67717,0.67675,0.67677,8026999972.0
2005-08-22 09:00:00,0.67677,0.67717,0.67639,0.67688,7419000009.0
2005-08-22 10:00:00,0.67688,0.67771,0.67684,0.67753,8303899973.0
2005-08-22 11:00:00,0.6776,0.6786,0.67755,0.67842,7901900024.0
2005-08-22 12:00:00,0.67836,0.67879,0.67783,0.67848,8003099978.0
2005-08-22 13:00:00,0.67845,0.67874,0.67793,0.67804,8216199985.0
2005-08-22 14:00:00,0.67807,0.67823,0.67785,0.67805,7912199997.0
2005-08-22 15:00:00,0.67807,0.67831,0.67749,0.67772,7286900005.0
2005-08-22 16:00:00,0.67779,0.67839,0.67766,0.67835,7076800001.0
2005-08-22 17:00:00,0.67834,0.67906,0.67802,0.67867,7927500021.0
2005-08-22 18:00:00,0.6787,0.67963,0.67837,0.67952,44163099958.0
2005-08-22 19:00:00,0.67949,0.67952,0.67878,0.67907,22651899974.0
2005-08-22 20:00:00,0.67913,0.67946,0.67874,0.6788,32116700025.0
2005-08-22 21:00:00,0.67886,0.67926,0.67868,0.67902,20840499951.0
2005-08-22 22:00:00,0.679,0.6792,0.67853,0.67898,13132100011.0
2005-08-22 23:00:00,0.6789,0.67931,0.67825,0.67855,7636699985.0
2005-08-23 00:00:00,0.67855,0.67922,0.67835,0.67907,7373299985.0
2005-08-23 01:00:00,0.67903,0.67909,0.67813,0.67862,7813800012.0
2005-08-23 02:00:00,0.67857,0.67863,0.67804,0.67823,7526499990.0
2005-08-23 03:00:00,0.67821,0.67856,0.67819,0.67837,6364000016.0
2005-08-23 04:00:00,0.6782,0.67851,0.67786,0.67837,7229000015.0
2005-08-23 05:00:00,0.67831,0.6785,0.67803,0.67833,5951599994.0
2005-08-23 06:00:00,0.67833,0.67848,0.67787,0.67821,6181000000.0
2005-08-23 07:00:00,0.67815,0.67867,0.67776,0.67857,7232700019.0
2005-08-23 08:00:00,0.67853,0.67969,0.67851,0.67962,7417499981.0
2005-08-23 09:00:00,0.67961,0.68083,0.67942,0.68079,7951100017.0
2005-08-23 10:00:00,0.68076,0.68076,0.67996,0.68021,8647400023.0
2005-08-23 11:00:00,0.68019,0.68106,0.67989,0.68084,9096500013.0
2005-08-23 12:00:00,0.68075,0.68088,0.68024,0.6803,7139099997.0
2005-08-23 13:00:00,0.68035,0.68049,0.67987,0.67995,8170000001.0
2005-08-23 14:00:00,0.67992,0.6801,0.67915,0.67918,7571599981.0
2005-08-23 15:00:00,0.67913,0.67937,0.67873,0.67886,8384200004.0
2005-08-23 16:00:00,0.67896,0.67913,0.67795,0.67818,7995400010.0
2005-08-23 17:00:00,0.67823,0.67869,0.67802,0.67827,8132500007.0
2005-08-23 18:00:00,0.67827,0.6789,0.67812,0.67879,47583899983.0
2005-08-23 19:00:00,0.67881,0.6792,0.67863,0.67901,22934199981.0
2005-08-23 20:00:00,0.67908,0.67922,0.67888,0.6791,32881799988.0
2005-08-23 21:00:00,0.67908,0.67919,0.67828,0.67884,21160799988.0
2005-08-23 22:00:00,0.67881,0.679,0.67851,0.67873,14097799978.0
2005-08-23 23:00:00,0.67852,0.67919,0.6784,0.67904,8282700008.0
2005-08-24 00:00:00,0.67892,0.6793,0.67871,0.679,6671600008.0
2005-08-24 01:00:00,0.67906,0.67918,0.67829,0.6786,7083100031.0
2005-08-24 02:00:00,0.67853,0.67866,0.67815,0.67845,7780799987.0
2005-08-24 03:00:00,0.67842,0.67854,0.67795,0.67845,7088700001.0
2005-08-24 04:00:00,0.67853,0.68019,0.67848,0.67987,7761599987.0
2005-08-24 05:00:00,0.67981,0.68028,0.67954,0.6801,8086299994.0
2005-08-24 06:00:00,0.68007,0.68021,0.67919,0.67928,8554699999.0
2005-08-24 07:00:00,0.67919,0.67928,0.67868,0.679,8397400029.0
2005-08-24 08:00:00,0.67895,0.67906,0.67843,0.67873,8202399986.0
2005-08-24 09:00:00,0.67873,0.67952,0.67846,0.67943,6928199993.0
2005-08-24 10:00:00,0.67944,0.67967,0.67908,0.67963,7575900003.0
2005-08-24 11:00:00,0.67966,0.67992,0.67945,0.67989,7973299990.0
2005-08-24 12:00:00,0.67989,0.68082,0.67989,0.68035,9353700015.0
2005-08-24 13:00:00,0.68039,0.68066,0.68006,0.68037,7986100003.0
2005-08-24 14:00:00,0.68036,0.68115,0.68018,0.68083,8854599978.0
2005-08-24 15:00:00,0.68097,0.68178,0.68078,0.68119,8078399976.0
2005-08-24 16:00:00,0.68122,0.68142,0.68082,0.68123,8269600042.0
2005-08-24 17:00:00,0.68116,0.68157,0.68084,0.68107,8056599990.0
2005-08-24 18:00:00,0.68109,0.68143,0.68093,0.68112,46852899997.0
2005-08-24 19:00:00,0.68111,0.68143,0.68111,0.68122,22418400005.0
2005-08-24 20:00:00,0.68128,0.68132,0.68098,0.68125,32809599988.0
2005-08-24 21:00:00,0.68127,0.68175,0.68099,0.68155,20234200003.0
2005-08-24 22:00:00,0.68139,0.68171,0.68107,0.68108,13450800051.0
2005-08-24 23:00:00,0.68095,0.68177,0.68,0.68136,8732500001.0
2005-08-25 00:00:00,0.68126,0.68184,0.6809,0.68157,6708800008.0
2005-08-25 01:00:00,0.6815,0.68186,0.68042,0.68141,7321600014.0
2005-08-25 02:00:00,0.68142,0.68209,0.68139,0.682,7782799999.0
2005-08-25 03:00:00,0.68197,0.68219,0.68151,0.68205,7841499986.0
2005-08-25 04:00:00,0.68194,0.68222,0.68097,0.68097,7591300006.0
2005-08-25 05:00:00,0.68093,0.68139,0.68073,0.681,8106799988.0
2005-08-25 06:00:00,0.68102,0.68159,0.68073,0.68148,7566299994.0
2005-08-25 07:00:00,0.68147,0.68154,0.68097,0.68133,7187300031.0
2005-08-25 08:00:00,0.68128,0.6816,0.68067,0.68114,7369599981.0
2005-08-25 09:00:00,0.68113,0.68158,0.68074,0.68132,7876699997.0
2005-08-25 10:00:00,0.68141,0.68197,0.68092,0.68197,8704799991.0
2005-08-25 11:00:00,0.68198,0.68208,0.68153,0.68181,8215799999.0
2005-08-25 12:00:00,0.68175,0.68265,0.68169,0.68187,8246199975.0
2005-08-25 13:00:00,0.68196,0.6823,0.6818,0.68205,7901500005.0
2005-08-25 14:00:00,0.68201,0.68237,0.68125,0.68143,8406900002.0
2005-08-25 15:00:00,0.68144,0.68228,0.68114,0.68228,7743499989.0
2005-08-25 16:00:00,0.6824,0.68247,0.68145,0.68171,6631299999.0
2005-08-25 17:00:00,0.68173,0.68281,0.6812,0.68222,8185299983.0
2005-08-25 18:00:00,0.68222,0.68237,0.68165,0.6817,46143999979.0
2005-08-25 19:00:00,0.6817,0.68229,0.68167,0.68194,21829199954.0
2005-08-25 20:00:00,0.682,0.68243,0.68188,0.68205,31592199929.0
2005-08-25 21:00:00,0.68212,0.68275,0.68187,0.68207,22113999968.0
2005-08-25 22:00:00,0.68205,0.68241,0.6817,0.68191,13399900025.0
2005-08-25 23:00:00,0.68185,0.6825,0.68175,0.68208,8487599990.0
2005-08-26 00:00:00,0.68244,0.68266,0.68148,0.68224,6883499994.0
2005-08-26 01:00:00,0.6823,0.68262,0.68179,0.6824,7590399982.0
2005-08-26 02:00:00,0.68236,0.68269,0.6816,0.68255,7467000024.0
2005-08-26 03:00:00,0.68261,0.6831,0.68214,0.68277,7508799990.0
2005-08-26 04:00:00,0.68287,0.68303,0.68246,0.68266,6774499992.0
2005-08-26 05:00:00,0.68264,0.68291,0.68189,0.6823,7095500025.0
2005-08-26 06:00:00,0.68235,0.68262,0.68217,0.68253,7109600011.0
2005-08-26 07:00:00,0.68256,0.68289,0.68241,0.68279,7337199955.0
2005-08-26 08:00:00,0.68275,0.68286,0.68235,0.68244,7414200035.0
2005-08-26 09:00:00,0.68242,0.68289,0.682,0.68232,7305500013.0
2005-08-26 10:00:00,0.68224,0.68242,0.6817,0.68183,7707799995.0
2005-08-26 11:00:00,0.68183,0.68183,0.681,0.68145,8169099988.0
2005-08-26 12:00:00,0.68142,0.68188,0.68125,0.68171,8277500017.0
2005-08-26 13:00:00,0.68166,0.68207,0.68149,0.68188,9078199997.0
2005-08-26 14:00:00,0.68183,0.68226,0.68154,0.68215,8515400028.0
2005-08-26 15:00:00,0.68212,0.68224,0.68148,0.68148,7756800009.0
2005-08-26 16:00:00,0.68153,0.68225,0.68132,0.68196,7878999995.0
2005-08-26 17:00:00,0.68187,0.68223,0.68154,0.68217,8337600027.0
2005-08-26 18:00:00,0.68217,0.68245,0.6816,0.68197,47872799996.0
2005-08-26 19:00:00,0.682,0.68221,0.68161,0.68169,21975500002.0
2005-08-26 20:00:00,0.68171,0.68208,0.68101,0.68208,31441899997.0
2005-08-26 21:00:00,0.68211,0.6822,0.68137,0.68174,20544799963.0
2005-08-26 22:00:00,0.68176,0.68266,0.68146,0.68261,14845899962.0
2005-08-28 23:00:00,0.68058,0.68246,0.68058,0.68184,9781500001.0
2005-08-29 00:00:00,0.6817,0.68202,0.68137,0.68158,7635300019.0
2005-08-29 01:00:00,0.68155,0.68257,0.68133,0.68221,8416900000.0
2005-08-29 02:00:00,0.68221,0.68248,0.68138,0.6824,7956499994.0
2005-08-29 03:00:00,0.68242,0.68262,0.68153,0.68193,8306399970.0
2005-08-29 04:00:00,0.68203,0.68234,0.6814,0.68218,6771299983.0
2005-08-29 05:00:00,0.68215,0.6828,0.68208,0.68263,7179500004.0
2005-08-29 06:00:00,0.6825,0.68257,0.68153,0.68237,6404399985.0
2005-08-29 07:00:00,0.68237,0.68261,0.68194,0.68238,7788299960.0
2005-08-29 08:00:00,0.68232,0.68262,0.68198,0.68227,7011899996.0
2005-08-29 09:00:00,0.68227,0.68264,0.68184,0.682,7829100000.0
2005-08-29 10:00:00,0.68193,0.68231,0.68185,0.682,7762400013.0
2005-08-29 11:00:00,0.682,0.68226,0.68182,0.68197,7987299992.0
2005-08-29 12:00:00,0.6822,0.68227,0.68137,0.68185,7798999997.0
2005-08-29 13:00:00,0.68185,0.68237,0.68185,0.68199,7991499994.0
2005-08-29 14:00:00,0.68199,0.682,0.68124,0.68156,8634099972.0
2005-08-29 15:00:00,0.68153,0.68189,0.6813,0.6817,7254199970.0
2005-08-29 16:00:00,0.68173,0.68176,0.68045,0.68055,6871100019.0
2005-08-29 17:00:00,0.68053,0.68105,0.67994,0.68008,8925200001.0
2005-08-29 18:00:00,0.68008,0.68143,0.68001,0.68061,46983999998.0
2005-08-29 19:00:00,0.6806,0.68101,0.68023,0.68052,23027600002.0
2005-08-29 20:00:00,0.68058,0.68103,0.68025,0.68055,32295299988.0
2005-08-29 21:00:00,0.68065,0.68107,0.68047,0.68081,20365200006.0
2005-08-29 22:00:00,0.68078,0.6812,0.68035,0.68056,12945599981.0
2005-08-29 23:00:00,0.68047,0.68129,0.68012,0.68045,9089599995.0
2005-08-30 00:00:00,0.68075,0.68116,0.68013,0.68082,6919600003.0
2005-08-30 01:00:00,0.6808,0.68133,0.68043,0.68043,8000899977.0
2005-08-30 02:00:00,0.68043,0.68096,0.68036,0.68084,6608199993.0
2005-08-30 03:00:00,0.68087,0.68109,0.68049,0.6809,6679900001.0
2005-08-30 04:00:00,0.68092,0.68118,0.68056,0.68083,7667400005.0
2005-08-30 05:00:00,0.68082,0.68114,0.68051,0.68063,6693400016.0
2005-08-30 06:00:00,0.68064,0.68119,0.68056,0.68071,5945300003.0
2005-08-30 07:00:00,0.68071,0.6813,0.68058,0.68113,7030199999.0
2005-08-30 08:00:00,0.6811,0.6814,0.6808,0.6814,7509000012.0
2005-08-30 09:00:00,0.68141,0.68205,0.68137,0.68179,8288099971.0
2005-08-30 10:00:00,0.68179,0.68294,0.68173,0.68278,8400399978.0
2005-08-30 11:00:00,0.68277,0.68338,0.68275,0.68296,8383599992.0
2005-08-30 12:00:00,0.68291,0.68299,0.68245,0.68268,8956600017.0
2005-08-30 13:00:00,0.68277,0.6828,0.68227,0.68271,8108199998.0
2005-08-30 14:00:00,0.68267,0.68277,0.68221,0.68245,8015599981.0
2005-08-30 15:00:00,0.68237,0.68286,0.68228,0.6824,7008900007.0
2005-08-30 16:00:00,0.68241,0.68317,0.68215,0.68313,7960899992.0
2005-08-30 17:00:00,0.68321,0.6841,0.68319,0.68392,8654500016.0
2005-08-30 18:00:00,0.6839,0.68392,0.68326,0.6836,47234299930.0
2005-08-30 19:00:00,0.6836,0.68406,0.68329,0.68367,22634900064.0
2005-08-30 20:00:00,0.68373,0.68406,0.68355,0.68398,32798899961.0
2005-08-30 21:00:00,0.68401,0.68432,0.68387,0.6841,21108799962.0
2005-08-30 22:00:00,0.6841,0.68431,0.68362,0.68362,13499399945.0
2005-08-30 23:00:00,0.68372,0.68449,0.68348,0.68416,7477200034.0
2005-08-31 00:00:00,0.68404,0.68456,0.68389,0.68399,7869099999.0
2005-08-31 01:00:00,0.68392,0.68437,0.68371,0.68423,8558699995.0
2005-08-31 02:00:00,0.68422,0.68447,0.68366,0.68371,7546900009.0
2005-08-31 03:00:00,0.68375,0.68417,0.68367,0.68388,5857999983.0
2005-08-31 04:00:00,0.68395,0.68416,0.68361,0.68389,6702999996.0
2005-08-31 05:00:00,0.6839,0.68456,0.68385,0.6845,7971299995.0
2005-08-31 06:00:00,0.68437,0.68445,0.68374,0.68398,5890799980.0
2005-08-31 07:00:00,0.68393,0.68404,0.68342,0.6837,7146100000.0
2005-08-31 08:00:00,0.68365,0.68517,0.68365,0.68507,8267199996.0
2005-08-31 09:00:00,0.6851,0.68516,0.68408,0.68428,8509199998.0
2005-08-31 10:00:00,0.68421,0.68431,0.68358,0.68408,8617499986.0
2005-08-31 11:00:00,0.68411,0.68448,0.68321,0.68436,7876599984.0
2005-08-31 12:00:00,0.68425,0.68462,0.68337,0.68372,8775699985.0
2005-08-31 13:00:00,0.6837,0.68391,0.68305,0.6831,8461100013.0
2005-08-31 14:00:00,0.68304,0.68326,0.68255,0.68285,8440500042.0
2005-08-31 15:00:00,0.68277,0.68359,0.68267,0.68329,7914500009.0
2005-08-31 16:00:00,0.68341,0.68402,0.68315,0.68354,8590199980.0
2005-08-31 17:00:00,0.68355,0.68443,0.68315,0.68441,8443999992.0
2005-08-31 18:00:00,0.68442,0.68453,0.68347,0.68365,46313200006.0
2005-08-31 19:00:00,0.68365,0.6841,0.68353,0.68358,22326299959.0
2005-08-31 20:00:00,0.68361,0.68398,0.68345,0.68392,32241800012.0
2005-08-31 21:00:00,0.68398,0.6843,0.68363,0.68412,20525899973.0
2005-08-31 22:00:00,0.68412,0.68447,0.68391,0.68391,12969899986.0
2005-08-31 23:00:00,0.68384,0.68489,0.6837,0.68394,8712699994.0
2005-09-01 00:00:00,0.68392,0.68425,0.68349,0.68407,7175100028.0
2005-09-01 01:00:00,0.68399,0.68444,0.68379,0.68412,7627999998.0
2005-09-01 02:00:00,0.68402,0.68446,0.68366,0.68366,7403400008.0
2005-09-01 03:00:00,0.68371,0.68451,0.68356,0.68429,7561800006.0
2005-09-01 04:00:00,0.68443,0.68481,0.68403,0.68415,8180200018.0
2005-09-01 05:00:00,0.68418,0.68477,0.68406,0.68462,8232299988.0
2005-09-01 06:00:00,0.68434,0.6849,0.68415,0.68417,7764199999.0
2005-09-01 07:00:00,0.68412,0.6847,0.6839,0.68423,9446999973.0
2005-09-01 08:00:00,0.68404,0.68469,0.6839,0.68415,7242299986.0
2005-09-01 09:00:00,0.6842,0.68492,0.68366,0.68387,7618500000.0
2005-09-01 10:00:00,0.6839,0.68483,0.68374,0.68429,9447299980.0
2005-09-01 11:00:00,0.68425,0.68436,0.6838,0.68383,8014400013.0
2005-09-01 12:00:00,0.68375,0.6844,0.68344,0.68432,8869200038.0
2005-09-01 13:00:00,0.68441,0.68452,0.68326,0.68328,8223199994.0
2005-09-01 14:00:00,0.68331,0.68362,0.68283,0.68345,8253199998.0
2005-09-01 15:00:00,0.68342,0.68353,0.68271,0.68299,8762399985.0
2005-09-01 16:00:00,0.68305,0.68384,0.68188,0.68216,4663599993.0
2005-09-01 17:00:00,0.68205,0.68223,0.68072,0.68105,8833399996.0
2005-09-01 18:00:00,0.68105,0.68126,0.68047,0.68097,46626600046.0
2005-09-01 19:00:00,0.68095,0.68102,0.68009,0.68046,22805500025.0
2005-09-01 20:00:00,0.68059,0.68175,0.68047,0.68119,31012899962.0
2005-09-01 21:00:00,0.68122,0.68158,0.68097,0.68132,21229599919.0
2005-09-01 22:00:00,0.68128,0.68155,0.68084,0.68102,12808100013.0
2005-09-01 23:00:00,0.68118,0.68162,0.6808,0.68109,8336200011.0
2005-09-02 00:00:00,0.68119,0.68186,0.68105,0.6814,7985399974.0
2005-09-02 01:00:00,0.68137,0.68164,0.681,0.68106,8291600045.0
2005-09-02 02:00:00,0.68103,0.68152,0.68087,0.6811,7922099975.0
2005-09-02 03:00:00,0.68111,0.68167,0.68105,0.68119,6985599994.0
2005-09-02 04:00:00,0.68119,0.68163,0.68109,0.68113,6536899969.0
2005-09-02 05:00:00,0.68115,0.68181,0.68106,0.68118,7127300002.0
2005-09-02 06:00:00,0.68108,0.68157,0.68068,0.68107,6536500000.0
2005-09-02 07:00:00,0.68097,0.68138,0.68085,0.6811,7683399981.0
2005-09-02 08:00:00,0.68106,0.68168,0.68095,0.68147,8595000003.0
2005-09-02 09:00:00,0.6815,0.68254,0.68138,0.68211,8455199983.0
2005-09-02 10:00:00,0.6821,0.68377,0.68184,0.68377,7859399997.0
2005-09-02 11:00:00,0.68377,0.68446,0.6836,0.68412,8625499992.0
2005-09-02 12:00:00,0.68405,0.68427,0.68255,0.68277,8724099963.0
2005-09-02 13:00:00,0.68282,0.68317,0.68185,0.6823,8824799978.0
2005-09-02 14:00:00,0.68219,0.68275,0.68134,0.68271,9370799975.0
2005-09-02 15:00:00,0.68265,0.68286,0.68118,0.68223,9324100010.0
2005-09-02 16:00:00,0.68227,0.68285,0.6814,0.68142,8673999999.0
2005-09-02 17:00:00,0.68134,0.6817,0.68078,0.6808,9389000018.0
2005-09-02 18:00:00,0.68085,0.6814,0.68008,0.68018,45760399928.0
2005-09-02 19:00:00,0.6802,0.68051,0.68003,0.68012,22892099965.0
2005-09-02 20:00:00,0.68018,0.68049,0.67985,0.6802,33083099945.0
2005-09-02 21:00:00,0.68022,0.68065,0.67996,0.68009,19808499988.0
2005-09-02 22:00:00,0.68007,0.68062,0.67959,0.68009,14880899985.0
2005-09-04 23:00:00,0.67912,0.68142,0.67912,0.68114,8978599986.0
2005-09-05 00:00:00,0.68112,0.68136,0.68025,0.68132,6771700003.0
2005-09-05 01:00:00,0.6813,0.68191,0.68118,0.68151,8357800004.0
2005-09-05 02:00:00,0.68148,0.6818,0.68115,0.68124,7199899987.0
2005-09-05 03:00:00,0.68121,0.68133,0.68058,0.68067,7458700006.0
2005-09-05 04:00:00,0.68079,0.68089,0.6801,0.68057,7813299988.0
2005-09-05 05:00:00,0.68055,0.68069,0.67998,0.68007,6636299997.0
2005-09-05 06:00:00,0.68009,0.68064,0.67987,0.68014,8764300002.0
2005-09-05 07:00:00,0.68013,0.6809,0.68011,0.68067,7210600007.0
2005-09-05 08:00:00,0.6806,0.68092,0.67911,0.67914,7647999983.0
2005-09-05 09:00:00,0.67905,0.67951,0.67829,0.67864,8175000008.0
2005-09-05 10:00:00,0.67857,0.67983,0.67849,0.67931,7761799963.0
2005-09-05 11:00:00,0.67932,0.67945,0.67861,0.67881,7841499996.0
2005-09-05 12:00:00,0.67875,0.6789,0.67829,0.6785,7897500012.0
2005-09-05 13:00:00,0.67848,0.67872,0.67775,0.67825,10110000007.0
2005-09-05 14:00:00,0.67825,0.67899,0.67786,0.67879,9747500026.0
2005-09-05 15:00:00,0.67868,0.67914,0.67819,0.67901,9195400008.0
2005-09-05 16:00:00,0.67915,0.67958,0.67826,0.67858,10055900022.0
2005-09-05 17:00:00,0.67865,0.68022,0.67838,0.67989,9761499988.0
2005-09-05 18:00:00,0.68002,0.68031,0.67899,0.67933,44187499956.0
2005-09-05 19:00:00,0.67923,0.67969,0.67871,0.6791,23353599999.0
2005-09-05 20:00:00,0.67933,0.67972,0.67868,0.67946,32661999972.0
2005-09-05 21:00:00,0.67948,0.67985,0.67891,0.67944,20048799969.0
2005-09-05 22:00:00,0.67945,0.67987,0.67887,0.67961,14481099955.0
2005-09-05 23:00:00,0.67935,0.68072,0.67868,0.68016,8634300018.0
2005-09-06 00:00:00,0.6802,0.6802,0.67918,0.67955,6607700028.0
2005-09-06 01:00:00,0.67954,0.67976,0.67882,0.67927,8362200016.0
2005-09-06 02:00:00,0.67926,0.67941,0.67822,0.67822,7749599991.0
2005-09-06 03:00:00,0.67817,0.67848,0.67792,0.67808,6111600009.0
2005-09-06 04:00:00,0.67815,0.67822,0.67765,0.67812,6705600003.0
2005-09-06 05:00:00,0.67812,0.67827,0.67791,0.67823,6671199997.0
2005-09-06 06:00:00,0.67823,0.67875,0.67799,0.67875,6541600000.0
2005-09-06 07:00:00,0.6787,0.67914,0.67842,0.67909,7520200015.0
2005-09-06 08:00:00,0.67905,0.67912,0.67772,0.67803,7889000008.0
2005-09-06 09:00:00,0.67811,0.67841,0.67711,0.67715,7915100003.0
2005-09-06 10:00:00,0.67712,0.6777,0.67667,0.67693,7611100026.0
2005-09-06 11:00:00,0.67693,0.67703,0.67644,0.67683,8371699992.0
2005-09-06 12:00:00,0.67679,0.67716,0.676,0.67628,7413400020.0
2005-09-06 13:00:00,0.67626,0.67635,0.67604,0.67607,8779700009.0
2005-09-06 14:00:00,0.67636,0.6781,0.67636,0.67768,8028399967.0
2005-09-06 15:00:00,0.67776,0.67792,0.67708,0.6772,7568100005.0
2005-09-06 16:00:00,0.67719,0.67756,0.67653,0.6772,8354400004.0
2005-09-06 17:00:00,0.67706,0.67752,0.67688,0.67742,8198600031.0
2005-09-06 18:00:00,0.67742,0.67777,0.67679,0.67731,47050399962.0
2005-09-06 19:00:00,0.67729,0.67734,0.67665,0.67671,22726799998.0
2005-09-06 20:00:00,0.67676,0.67692,0.67602,0.67673,32640899954.0
2005-09-06 21:00:00,0.67677,0.67691,0.6763,0.67672,20433100013.0
2005-09-06 22:00:00,0.6767,0.67683,0.67609,0.67635,13374900016.0
2005-09-06 23:00:00,0.67578,0.67668,0.67567,0.67664,8631499997.0
2005-09-07 00:00:00,0.67665,0.67684,0.6759,0.67647,7778200020.0
2005-09-07 01:00:00,0.67642,0.67677,0.67612,0.67672,7432599969.0
2005-09-07 02:00:00,0.67669,0.67754,0.67649,0.67694,7831499998.0
2005-09-07 03:00:00,0.67702,0.67763,0.67682,0.67742,7127199999.0
2005-09-07 04:00:00,0.6775,0.67751,0.67687,0.67737,8082000009.0
2005-09-07 05:00:00,0.67735,0.67868,0.67727,0.67846,7615000005.0
2005-09-07 06:00:00,0.67849,0.67897,0.67827,0.67862,6757099973.0
2005-09-07 07:00:00,0.67852,0.67866,0.67775,0.67828,7152799966.0
2005-09-07 08:00:00,0.67824,0.67933,0.67797,0.67925,7369899995.0
2005-09-07 09:00:00,0.6792,0.6792,0.67853,0.67864,7734799995.0
2005-09-07 10:00:00,0.67859,0.67868,0.67788,0.67832,8423799988.0
2005-09-07 11:00:00,0.6783,0.67849,0.67737,0.67742,8015900018.0
2005-09-07 12:00:00,0.67736,0.67769,0.67695,0.67741,8425299991.0
2005-09-07 13:00:00,0.67745,0.67751,0.67676,0.6768,7730200014.0
2005-09-07 14:00:00,0.67682,0.67713,0.67645,0.67656,8603600034.0
2005-09-07 15:00:00,0.67652,0.67666,0.67572,0.67614,7834299996.0
2005-09-07 16:00:00,0.67618,0.67677,0.67605,0.67647,8245300017.0
2005-09-07 17:00:00,0.67645,0.67663,0.67595,0.67607,8042700011.0
2005-09-07 18:00:00,0.67606,0.67632,0.67564,0.676,43992099951.0
2005-09-07 19:00:00,0.67599,0.67656,0.67576,0.67643,22983999984.0
2005-09-07 20:00:00,0.67648,0.67652,0.67533,0.6759,33269999993.0
2005-09-07 21:00:00,0.67593,0.67625,0.6755,0.67622,20495199985.0
2005-09-07 22:00:00,0.67621,0.67625,0.6755,0.67573,13024700023.0
2005-09-07 23:00:00,0.67525,0.67613,0.67525,0.67584,8024600012.0
2005-09-08 00:00:00,0.67582,0.67587,0.67499,0.67566,6867699965.0
2005-09-08 01:00:00,0.6756,0.67606,0.67534,0.67597,7002900006.0
2005-09-08 02:00:00,0.67595,0.67637,0.67554,0.6763,7242000001.0
2005-09-08 03:00:00,0.67632,0.67668,0.67609,0.67632,7162699993.0
2005-09-08 04:00:00,0.67639,0.67662,0.6761,0.67627,7446000008.0
2005-09-08 05:00:00,0.67645,0.67659,0.67596,0.67622,7200500002.0
2005-09-08 06:00:00,0.67624,0.67646,0.67555,0.67606,6590199987.0
2005-09-08 07:00:00,0.67605,0.6766,0.67566,0.67643,7579800011.0
2005-09-08 08:00:00,0.67641,0.67705,0.67639,0.67681,7574799981.0
2005-09-08 09:00:00,0.67684,0.67705,0.67623,0.67634,7025100015.0
2005-09-08 10:00:00,0.67635,0.67677,0.67549,0.67581,8630500007.0
2005-09-08 11:00:00,0.67585,0.67592,0.67546,0.67549,7871000026.0
2005-09-08 12:00:00,0.6754,0.67563,0.67487,0.67537,8395099997.0
2005-09-08 13:00:00,0.6754,0.67628,0.67533,0.67605,7603200017.0
2005-09-08 14:00:00,0.67607,0.67615,0.67504,0.6751,7910500011.0
2005-09-08 15:00:00,0.67511,0.67518,0.67408,0.67474,7959100001.0
2005-09-08 16:00:00,0.67477,0.67482,0.67383,0.67411,8158800019.0
2005-09-08 17:00:00,0.67405,0.67457,0.67381,0.67443,8520799980.0
2005-09-08 18:00:00,0.6744,0.67446,0.6738,0.67415,46942500104.0
2005-09-08 19:00:00,0.67415,0.67519,0.67415,0.67507,22960299973.0
2005-09-08 20:00:00,0.67514,0.67551,0.67457,0.67528,33189799967.0
2005-09-08 21:00:00,0.67532,0.67551,0.6747,0.67537,19886599985.0
2005-09-08 22:00:00,0.67536,0.67553,0.67475,0.67509,14085400014.0
2005-09-08 23:00:00,0.6746,0.67554,0.67456,0.67495,7873299993.0
2005-09-09 00:00:00,0.67489,0.6752,0.67422,0.67485,6925099988.0
2005-09-09 01:00:00,0.67487,0.67521,0.6744,0.67484,7773999973.0
2005-09-09 02:00:00,0.67479,0.67503,0.67452,0.67486,7560399995.0
2005-09-09 03:00:00,0.67487,0.67539,0.67473,0.6748,7236899998.0
2005-09-09 04:00:00,0.6749,0.67592,0.67488,0.67549,6648199986.0
2005-09-09 05:00:00,0.67545,0.6758,0.67477,0.67573,6777700000.0
2005-09-09 06:00:00,0.67545,0.67625,0.67518,0.67625,7017299994.0
2005-09-09 07:00:00,0.67618,0.67618,0.67573,0.67605,6885599997.0
2005-09-09 08:00:00,0.67601,0.67628,0.67554,0.67563,8474999993.0
2005-09-09 09:00:00,0.67563,0.67664,0.67553,0.67645,8036100023.0
2005-09-09 10:00:00,0.6764,0.67663,0.67594,0.67602,7684599994.0
2005-09-09 11:00:00,0.67594,0.67594,0.6752,0.67552,8451099991.0
2005-09-09 12:00:00,0.67547,0.67603,0.67535,0.67601,8905300010.0
2005-09-09 13:00:00,0.67603,0.67614,0.67456,0.67469,7675500011.0
2005-09-09 14:00:00,0.67466,0.67531,0.67458,0.67515,8712399989.0
2005-09-09 15:00:00,0.67512,0.67521,0.67426,0.67426,8280399994.0
2005-09-09 16:00:00,0.67426,0.67525,0.67406,0.67516,7587100002.0
2005-09-09 17:00:00,0.67518,0.67611,0.67508,0.67531,8096999982.0
2005-09-09 18:00:00,0.67527,0.67538,0.67465,0.67514,46602199963.0
2005-09-09 19:00:00,0.67511,0.67511,0.67401,0.67443,22666000011.0
2005-09-09 20:00:00,0.67449,0.67452,0.67361,0.67433,33543100049.0
2005-09-09 21:00:00,0.67441,0.67467,0.67403,0.67465,20614499986.0
2005-09-09 22:00:00,0.67465,0.67476,0.67391,0.67414,14628599977.0
2005-09-11 23:00:00,0.67409,0.67438,0.67291,0.67291,8118699981.0
2005-09-12 00:00:00,0.67319,0.67352,0.67276,0.67319,8823899988.0
2005-09-12 01:00:00,0.67328,0.67349,0.67278,0.67345,8267699967.0
2005-09-12 02:00:00,0.67343,0.67363,0.67268,0.67303,7613300017.0
2005-09-12 03:00:00,0.67303,0.67323,0.67232,0.67281,7246099984.0
2005-09-12 04:00:00,0.67257,0.67319,0.67168,0.67198,8046600011.0
2005-09-12 05:00:00,0.6719,0.67203,0.67104,0.67135,7559200007.0
2005-09-12 06:00:00,0.67139,0.67182,0.67108,0.6712,8171900015.0
2005-09-12 07:00:00,0.6715,0.67219,0.6709,0.67212,7161899991.0
2005-09-12 08:00:00,0.67208,0.67325,0.67204,0.67301,7779299984.0
2005-09-12 09:00:00,0.67306,0.67425,0.673,0.67412,7827600009.0
2005-09-12 10:00:00,0.67412,0.67476,0.67395,0.67413,8823099971.0
2005-09-12 11:00:00,0.67415,0.67424,0.67303,0.6733,8317700028.0
2005-09-12 12:00:00,0.67343,0.67356,0.67249,0.67312,8424300006.0
2005-09-12 13:00:00,0.6732,0.67404,0.67279,0.67396,7155200006.0
2005-09-12 14:00:00,0.67394,0.67444,0.67341,0.67373,8464299994.0
2005-09-12 15:00:00,0.67375,0.67384,0.67324,0.67358,7699299992.0
2005-09-12 16:00:00,0.67356,0.67408,0.67339,0.67405,8751200028.0
2005-09-12 17:00:00,0.674,0.67411,0.67334,0.67379,7708700001.0
2005-09-12 18:00:00,0.6738,0.67522,0.67329,0.6743,47345499970.0
2005-09-12 19:00:00,0.67435,0.67497,0.67393,0.67492,23096900011.0
2005-09-12 20:00:00,0.67496,0.67504,0.67408,0.6744,33390599997.0
2005-09-12 21:00:00,0.67443,0.67506,0.67418,0.67495,20210599990.0
2005-09-12 22:00:00,0.67499,0.67525,0.67454,0.67472,13366699979.0
2005-09-12 23:00:00,0.6745,0.675,0.67417,0.67475,7761000002.0
2005-09-13 00:00:00,0.67472,0.67484,0.67409,0.67463,7598699990.0
2005-09-13 01:00:00,0.67464,0.6749,0.67425,0.67477,6974299969.0
2005-09-13 02:00:00,0.67476,0.67504,0.67411,0.67458,8158800005.0
2005-09-13 03:00:00,0.67458,0.67566,0.67442,0.67536,7085600024.0
2005-09-13 04:00:00,0.67542,0.67543,0.67467,0.67509,7320699999.0
2005-09-13 05:00:00,0.67505,0.67537,0.67458,0.67513,6666200020.0
2005-09-13 06:00:00,0.67512,0.6754,0.67474,0.67524,6890100027.0
2005-09-13 07:00:00,0.67524,0.67543,0.67485,0.67504,6757899989.0
2005-09-13 08:00:00,0.67495,0.67548,0.67441,0.67543,7889499974.0
2005-09-13 09:00:00,0.67546,0.67556,0.67471,0.67505,8448499990.0
2005-09-13 10:00:00,0.675,0.67517,0.67422,0.67454,8310200006.0
2005-09-13 11:00:00,0.67448,0.67472,0.67365,0.67365,8300599978.0
2005-09-13 12:00:00,0.67346,0.67404,0.67294,0.67294,8463800009.0
2005-09-13 13:00:00,0.67298,0.67372,0.67298,0.67364,7484900002.0
2005-09-13 14:00:00,0.67362,0.67407,0.67314,0.67377,9094799984.0
2005-09-13 15:00:00,0.67384,0.67386,0.67333,0.67343,7038900020.0
2005-09-13 16:00:00,0.67342,0.67364,0.67323,0.67354,7612400010.0
2005-09-13 17:00:00,0.67359,0.6738,0.67254,0.67297,7826599995.0
2005-09-13 18:00:00,0.67306,0.67314,0.67239,0.6727,45867300004.0
2005-09-13 19:00:00,0.67278,0.67326,0.67242,0.67318,21879900006.0
2005-09-13 20:00:00,0.67324,0.67327,0.67247,0.67277,32168000010.0
2005-09-13 21:00:00,0.67283,0.67299,0.67227,0.67295,19986199998.0
2005-09-13 22:00:00,0.6729,0.67298,0.67233,0.67251,14713399973.0
2005-09-13 23:00:00,0.67225,0.67329,0.67211,0.67286,8505100023.0
2005-09-14 00:00:00,0.67287,0.67345,0.67248,0.67339,7192500005.0
2005-09-14 01:00:00,0.6733,0.67372,0.67294,0.67352,8391899978.0
2005-09-14 02:00:00,0.67346,0.67357,0.67289,0.67329,7363199993.0
2005-09-14 03:00:00,0.67333,0.67362,0.67273,0.67292,7840199966.0
2005-09-14 04:00:00,0.67292,0.67327,0.67266,0.67307,6184799989.0
2005-09-14 05:00:00,0.67305,0.67317,0.67255,0.67293,7106499983.0
2005-09-14 06:00:00,0.67233,0.67305,0.67229,0.67269,6803800012.0
2005-09-14 07:00:00,0.67245,0.67278,0.67225,0.67243,6404200018.0
2005-09-14 08:00:00,0.6724,0.67303,0.67211,0.67266,7428500004.0
2005-09-14 09:00:00,0.67265,0.67346,0.67216,0.6731,7864499961.0
2005-09-14 10:00:00,0.67303,0.67357,0.67298,0.67357,7908100000.0
2005-09-14 11:00:00,0.67364,0.6738,0.6733,0.67344,8760599965.0
2005-09-14 12:00:00,0.6734,0.6736,0.67299,0.67349,7643400005.0
2005-09-14 13:00:00,0.67348,0.6736,0.67259,0.67348,7738000013.0
2005-09-14 14:00:00,0.67346,0.67381,0.67297,0.67326,8855699992.0
2005-09-14 15:00:00,0.6732,0.67351,0.67305,0.67327,7353500013.0
2005-09-14 16:00:00,0.6732,0.67348,0.67285,0.67336,7447999973.0
2005-09-14 17:00:00,0.67338,0.67346,0.67279,0.673,8685999988.0
2005-09-14 18:00:00,0.673,0.67307,0.67236,0.67288,45424299985.0
2005-09-14 19:00:00,0.6729,0.6733,0.67255,0.67307,24190699995.0
2005-09-14 20:00:00,0.67308,0.67344,0.67217,0.67325,32132599994.0
2005-09-14 21:00:00,0.6733,0.67344,0.67271,0.67325,20911199981.0
2005-09-14 22:00:00,0.67322,0.67355,0.67274,0.67338,13244600002.0
2005-09-14 23:00:00,0.67326,0.67372,0.67276,0.67353,8195999999.0
2005-09-15 00:00:00,0.67339,0.67365,0.67279,0.6733,6877499975.0
2005-09-15 01:00:00,0.67332,0.67359,0.67279,0.67339,7317299997.0
2005-09-15 02:00:00,0.6734,0.67343,0.67251,0.67252,7467099971.0
2005-09-15 03:00:00,0.67258,0.67264,0.67141,0.67193,8571099980.0
2005-09-15 04:00:00,0.67202,0.67246,0.67158,0.67242,7960300021.0
2005-09-15 05:00:00,0.67235,0.67246,0.67194,0.67215,6972100012.0
2005-09-15 06:00:00,0.67216,0.67266,0.67148,0.6722,7649299962.0
2005-09-15 07:00:00,0.67222,0.67241,0.67198,0.67208,7376499993.0
2005-09-15 08:00:00,0.67209,0.67252,0.67182,0.67226,7856799993.0
2005-09-15 09:00:00,0.6723,0.67255,0.67199,0.67231,8295599983.0
2005-09-15 10:00:00,0.67229,0.67499,0.67229,0.67497,8590000013.0
2005-09-15 11:00:00,0.67496,0.67628,0.6748,0.67628,8572599994.0
2005-09-15 12:00:00,0.67626,0.67626,0.67542,0.67564,8066499978.0
2005-09-15 13:00:00,0.67575,0.67675,0.67572,0.67667,8518500014.0
2005-09-15 14:00:00,0.67665,0.67678,0.67521,0.67573,9362599979.0
2005-09-15 15:00:00,0.67569,0.6762,0.67555,0.67575,7495299988.0
2005-09-15 16:00:00,0.67574,0.67714,0.67566,0.67714,8301299988.0
2005-09-15 17:00:00,0.67704,0.67704,0.67608,0.67608,7972200004.0
2005-09-15 18:00:00,0.67609,0.67651,0.67563,0.67592,45999300021.0
2005-09-15 19:00:00,0.67592,0.67651,0.67571,0.6762,23173999973.0
2005-09-15 20:00:00,0.67628,0.6766,0.67601,0.67617,31850799994.0
2005-09-15 21:00:00,0.67615,0.67713,0.67607,0.67712,20592599926.0
2005-09-15 22:00:00,0.67709,0.6771,0.67603,0.67627,13246899966.0
2005-09-15 23:00:00,0.67615,0.67676,0.6758,0.67665,9028700017.0
2005-09-16 00:00:00,0.67662,0.67681,0.67607,0.6767,6676400011.0
2005-09-16 01:00:00,0.67665,0.67689,0.6762,0.67652,7160999987.0
2005-09-16 02:00:00,0.67648,0.67669,0.67607,0.67663,7765299991.0
2005-09-16 03:00:00,0.67663,0.67729,0.67641,0.67708,7927199998.0
2005-09-16 04:00:00,0.67713,0.67766,0.67685,0.67758,7581799973.0
2005-09-16 05:00:00,0.67754,0.67776,0.67727,0.67748,6706900005.0
2005-09-16 06:00:00,0.67748,0.67838,0.67698,0.67822,8446399961.0
2005-09-16 07:00:00,0.67816,0.67839,0.67758,0.67784,8132799999.0
2005-09-16 08:00:00,0.67785,0.67876,0.67751,0.6782,7476600002.0
2005-09-16 09:00:00,0.67818,0.67826,0.67762,0.67762,8007099998.0
2005-09-16 10:00:00,0.67755,0.67779,0.67715,0.67767,8337199998.0
2005-09-16 11:00:00,0.67777,0.67804,0.67716,0.67775,8758499976.0
2005-09-16 12:00:00,0.6777,0.67776,0.67615,0.67633,8107700000.0
2005-09-16 13:00:00,0.67635,0.67693,0.67623,0.67659,8083499973.0
2005-09-16 14:00:00,0.67657,0.67663,0.67605,0.67638,8378799999.0
2005-09-16 15:00:00,0.67625,0.67732,0.6758,0.67713,7924199996.0
2005-09-16 16:00:00,0.67715,0.67762,0.67677,0.6769,8436399993.0
2005-09-16 17:00:00,0.67679,0.67731,0.67645,0.67707,7672799995.0
2005-09-16 18:00:00,0.67707,0.67738,0.67657,0.6772,47059199929.0
2005-09-16 19:00:00,0.6772,0.67741,0.67678,0.6768,23322100013.0
2005-09-16 20:00:00,0.67688,0.67703,0.67587,0.67668,31486899977.0
2005-09-16 21:00:00,0.67673,0.67683,0.6758,0.67638,20906100033.0
2005-09-16 22:00:00,0.67637,0.67663,0.67569,0.67627,13273299975.0
2005-09-18 23:00:00,0.67579,0.67579,0.67391,0.67418,7518200018.0
2005-09-19 00:00:00,0.67411,0.675,0.67395,0.67425,8181499975.0
2005-09-19 01:00:00,0.67418,0.67538,0.67418,0.67477,8339999965.0
2005-09-19 02:00:00,0.67474,0.67509,0.67409,0.67438,7652200024.0
2005-09-19 03:00:00,0.67442,0.67472,0.67381,0.67417,5705100003.0
2005-09-19 04:00:00,0.67425,0.67429,0.67349,0.67409,7166500014.0
2005-09-19 05:00:00,0.67405,0.67423,0.67337,0.6738,7732700003.0
2005-09-19 06:00:00,0.67385,0.67423,0.67343,0.6736,6187100004.0
2005-09-19 07:00:00,0.67347,0.67353,0.67238,0.67296,8132800030.0
2005-09-19 08:00:00,0.6729,0.67361,0.67267,0.67361,7762200013.0
2005-09-19 09:00:00,0.67363,0.67436,0.67331,0.67331,7584500000.0
2005-09-19 10:00:00,0.67328,0.67391,0.67323,0.67358,7600099985.0
2005-09-19 11:00:00,0.67361,0.6738,0.67278,0.67363,9295099981.0
2005-09-19 12:00:00,0.6736,0.67386,0.6731,0.67327,8116500013.0
2005-09-19 13:00:00,0.67327,0.67337,0.67224,0.67272,8674400016.0
2005-09-19 14:00:00,0.67268,0.67315,0.67252,0.67258,7683800003.0
2005-09-19 15:00:00,0.67266,0.67312,0.67242,0.67283,7729099983.0
2005-09-19 16:00:00,0.67285,0.67314,0.67261,0.67294,7641100004.0
2005-09-19 17:00:00,0.67292,0.67368,0.67291,0.67341,8287400004.0
2005-09-19 18:00:00,0.6734,0.67395,0.67315,0.67393,44117299989.0
2005-09-19 19:00:00,0.6739,0.67419,0.67323,0.6734,22400999975.0
2005-09-19 20:00:00,0.67344,0.67349,0.67293,0.67328,33353899970.0
2005-09-19 21:00:00,0.67328,0.67332,0.6725,0.67325,20147499989.0
2005-09-19 22:00:00,0.67319,0.67351,0.67249,0.67329,14554600019.0
2005-09-19 23:00:00,0.67308,0.67347,0.67278,0.67325,8639800004.0
2005-09-20 00:00:00,0.67322,0.67343,0.67261,0.67313,6826300014.0
2005-09-20 01:00:00,0.67312,0.67335,0.67248,0.67332,7285899967.0
2005-09-20 02:00:00,0.6733,0.67409,0.67301,0.67393,7877799998.0
2005-09-20 03:00:00,0.67392,0.67429,0.67348,0.674,6422900013.0
2005-09-20 04:00:00,0.67398,0.6744,0.67359,0.67425,7050299992.0
2005-09-20 05:00:00,0.67424,0.67437,0.67341,0.67401,7115600012.0
2005-09-20 06:00:00,0.67399,0.67408,0.67344,0.67397,5499799989.0
2005-09-20 07:00:00,0.67394,0.67417,0.67345,0.67362,7401899958.0
2005-09-20 08:00:00,0.67356,0.67451,0.67324,0.67326,8416400004.0
2005-09-20 09:00:00,0.67324,0.67335,0.6727,0.67289,7609799980.0
2005-09-20 10:00:00,0.6729,0.67371,0.67273,0.67368,7828299979.0
2005-09-20 11:00:00,0.6738,0.67411,0.6731,0.67396,9004500004.0
2005-09-20 12:00:00,0.67389,0.67408,0.67335,0.6739,8488500006.0
2005-09-20 13:00:00,0.67394,0.6741,0.67299,0.67332,7669200025.0
2005-09-20 14:00:00,0.67328,0.67364,0.67281,0.67345,7913699998.0
2005-09-20 15:00:00,0.67342,0.67408,0.67342,0.6737,7852799994.0
2005-09-20 16:00:00,0.67375,0.67446,0.67322,0.67445,7378599975.0
2005-09-20 17:00:00,0.67443,0.67467,0.67423,0.67457,7665500023.0
2005-09-20 18:00:00,0.67458,0.675,0.67399,0.67465,44327299967.0
2005-09-20 19:00:00,0.67465,0.67475,0.67379,0.67412,22848899958.0
2005-09-20 20:00:00,0.67418,0.6745,0.67343,0.67393,32520199975.0
2005-09-20 21:00:00,0.67395,0.67408,0.67309,0.67372,20661899994.0
2005-09-20 22:00:00,0.67368,0.67368,0.67326,0.67326,13533700003.0
2005-09-20 23:00:00,0.67295,0.6737,0.6729,0.67347,8548199986.0
2005-09-21 00:00:00,0.67309,0.67405,0.67301,0.67399,7021400026.0
2005-09-21 01:00:00,0.67399,0.6745,0.67348,0.67395,7587499981.0
2005-09-21 02:00:00,0.67391,0.67477,0.67388,0.67468,8059799988.0
2005-09-21 03:00:00,0.67468,0.67498,0.67411,0.67489,6158199999.0
2005-09-21 04:00:00,0.67491,0.67503,0.67446,0.67495,6802600001.0
2005-09-21 05:00:00,0.67492,0.67543,0.67459,0.675,6771200018.0
2005-09-21 06:00:00,0.67498,0.6755,0.67445,0.67528,6406600000.0
2005-09-21 07:00:00,0.6752,0.67556,0.67484,0.67497,7985999981.0
2005-09-21 08:00:00,0.67493,0.67563,0.67466,0.67475,7563499997.0
2005-09-21 09:00:00,0.6748,0.67559,0.67466,0.67548,7470900010.0
2005-09-21 10:00:00,0.67555,0.67591,0.67478,0.67485,7751899985.0
2005-09-21 11:00:00,0.67484,0.67536,0.67479,0.67497,8742500038.0
2005-09-21 12:00:00,0.67492,0.67532,0.67451,0.67451,7945300020.0
2005-09-21 13:00:00,0.67456,0.67521,0.67451,0.67489,8026100017.0
2005-09-21 14:00:00,0.67494,0.67515,0.6745,0.67495,8400000004.0
2005-09-21 15:00:00,0.67493,0.67499,0.67448,0.67483,7768899993.0
2005-09-21 16:00:00,0.67485,0.67538,0.67442,0.6745,7212000010.0
2005-09-21 17:00:00,0.67445,0.67475,0.67425,0.67452,8012799990.0
2005-09-21 18:00:00,0.67427,0.67487,0.67399,0.67447,45595800024.0
2005-09-21 19:00:00,0.6745,0.67482,0.67413,0.67474,22023000009.0
2005-09-21 20:00:00,0.67485,0.67502,0.67434,0.67446,32245000040.0
2005-09-21 21:00:00,0.67454,0.67472,0.67399,0.67472,20659999999.0
2005-09-21 22:00:00,0.6747,0.67519,0.67429,0.67455,14097600003.0
2005-09-21 23:00:00,0.67425,0.67508,0.67418,0.67466,8054000017.0
2005-09-22 00:00:00,0.6746,0.67522,0.67431,0.67517,6788299973.0
2005-09-22 01:00:00,0.67519,0.67631,0.67431,0.67609,8656800020.0
2005-09-22 02:00:00,0.67605,0.67628,0.67556,0.67578,7822999994.0
2005-09-22 03:00:00,0.6758,0.67592,0.67454,0.67508,8157800008.0
2005-09-22 04:00:00,0.67513,0.67531,0.67461,0.67505,7274800001.0
2005-09-22 05:00:00,0.67503,0.67554,0.6749,0.67545,6929499976.0
2005-09-22 06:00:00,0.67549,0.67561,0.67432,0.67492,7323900010.0
2005-09-22 07:00:00,0.67492,0.6755,0.67469,0.67529,7938200029.0
2005-09-22 08:00:00,0.6753,0.67602,0.67486,0.67602,7782599998.0
2005-09-22 09:00:00,0.67595,0.67595,0.67493,0.67493,7531600009.0
2005-09-22 10:00:00,0.67495,0.67588,0.67495,0.67588,7786999994.0
2005-09-22 11:00:00,0.67587,0.67746,0.67572,0.67728,8137499983.0
2005-09-22 12:00:00,0.67722,0.67832,0.67714,0.67822,8565999993.0
2005-09-22 13:00:00,0.67821,0.67862,0.67788,0.67827,8146000020.0
2005-09-22 14:00:00,0.67825,0.67975,0.67825,0.67965,8776299994.0
2005-09-22 15:00:00,0.67961,0.67968,0.67859,0.67934,8147700004.0
2005-09-22 16:00:00,0.67933,0.67937,0.67795,0.67833,8535699994.0
2005-09-22 17:00:00,0.67838,0.67843,0.67776,0.67813,7157599987.0
2005-09-22 18:00:00,0.67813,0.67847,0.6775,0.67805,44558499955.0
2005-09-22 19:00:00,0.67805,0.67883,0.678,0.67849,22308099980.0
2005-09-22 20:00:00,0.67853,0.67861,0.67772,0.67805,32708099961.0
2005-09-22 21:00:00,0.67812,0.67854,0.67762,0.67847,21037500005.0
2005-09-22 22:00:00,0.67844,0.67864,0.6777,0.67845,14437000005.0
2005-09-22 23:00:00,0.6781,0.67873,0.67751,0.67845,8492600002.0
2005-09-23 00:00:00,0.6784,0.67858,0.67759,0.67804,6828700007.0
2005-09-23 01:00:00,0.67802,0.67852,0.67768,0.67796,7628700010.0
2005-09-23 02:00:00,0.67795,0.67825,0.67734,0.67798,7216200002.0
2005-09-23 03:00:00,0.67798,0.67865,0.67754,0.67792,7749799998.0
2005-09-23 04:00:00,0.67802,0.67842,0.67745,0.67787,6533999996.0
2005-09-23 05:00:00,0.67782,0.67812,0.67739,0.67808,7451299980.0
2005-09-23 06:00:00,0.67809,0.67826,0.67738,0.67778,6587699982.0
2005-09-23 07:00:00,0.67793,0.67832,0.67741,0.67797,7047999982.0
2005-09-23 08:00:00,0.67796,0.67857,0.67785,0.67825,7847700005.0
2005-09-23 09:00:00,0.67821,0.67909,0.67815,0.67863,7871499990.0
2005-09-23 10:00:00,0.6786,0.67952,0.67839,0.67902,7869500019.0
2005-09-23 11:00:00,0.67921,0.67945,0.67849,0.67902,8601600006.0
2005-09-23 12:00:00,0.67895,0.6791,0.67807,0.67807,8537100008.0
2005-09-23 13:00:00,0.67805,0.6782,0.67713,0.67763,8351700000.0
2005-09-23 14:00:00,0.67762,0.67833,0.67751,0.67767,8315600013.0
2005-09-23 15:00:00,0.67764,0.67812,0.67705,0.67802,7494800014.0
2005-09-23 16:00:00,0.67801,0.67947,0.67782,0.67916,8634000006.0
2005-09-23 17:00:00,0.67904,0.67924,0.67848,0.6788,8019600017.0
2005-09-23 18:00:00,0.6788,0.67914,0.67827,0.67857,46841500021.0
2005-09-23 19:00:00,0.6786,0.67868,0.67788,0.67805,22621599998.0
2005-09-23 20:00:00,0.6781,0.67824,0.6778,0.67785,32657400020.0
2005-09-23 21:00:00,0.67793,0.67799,0.67745,0.67758,20684799971.0
2005-09-23 22:00:00,0.67756,0.67829,0.67748,0.6777,13762899983.0
2005-09-25 23:00:00,0.67664,0.67916,0.67664,0.67828,10934300006.0
2005-09-26 00:00:00,0.67836,0.67854,0.67767,0.67833,9108100055.0
2005-09-26 01:00:00,0.67832,0.67873,0.67796,0.67847,9296399996.0
2005-09-26 02:00:00,0.67841,0.67862,0.67785,0.6782,8520500011.0
2005-09-26 03:00:00,0.67827,0.67893,0.67793,0.67841,7690799960.0
2005-09-26 04:00:00,0.67848,0.67875,0.67756,0.67794,7431299982.0
2005-09-26 05:00:00,0.67795,0.67831,0.67743,0.6783,7249800005.0
2005-09-26 06:00:00,0.67824,0.67843,0.67749,0.67785,8633500005.0
2005-09-26 07:00:00,0.67784,0.67813,0.6774,0.67745,7658100030.0
2005-09-26 08:00:00,0.6774,0.67885,0.67725,0.67876,7377400003.0
2005-09-26 09:00:00,0.6787,0.67892,0.678,0.67868,7535499994.0
2005-09-26 10:00:00,0.67867,0.67965,0.6784,0.67965,8239099982.0
2005-09-26 11:00:00,0.6797,0.67989,0.67909,0.67944,8933999994.0
2005-09-26 12:00:00,0.67935,0.67959,0.67882,0.67882,8063299981.0
2005-09-26 13:00:00,0.67885,0.67931,0.67871,0.67895,7914699999.0
2005-09-26 14:00:00,0.6789,0.67899,0.67819,0.67859,7974200013.0
2005-09-26 15:00:00,0.67856,0.67858,0.67777,0.67777,7374900018.0
2005-09-26 16:00:00,0.67776,0.6783,0.67773,0.6781,7677600006.0
2005-09-26 17:00:00,0.67814,0.6787,0.67809,0.67822,8175100017.0
2005-09-26 18:00:00,0.67819,0.67831,0.6779,0.67815,45778899986.0
2005-09-26 19:00:00,0.67815,0.67868,0.67799,0.67851,22712900011.0
2005-09-26 20:00:00,0.67857,0.6788,0.6782,0.67855,32163500042.0
2005-09-26 21:00:00,0.67858,0.67875,0.67837,0.67846,20669600041.0
2005-09-26 22:00:00,0.67845,0.67873,0.67825,0.6784,13914100023.0
2005-09-26 23:00:00,0.67768,0.67869,0.67768,0.67848,9520099985.0
2005-09-27 00:00:00,0.67847,0.67866,0.67788,0.67851,7210300007.0
2005-09-27 01:00:00,0.6785,0.67873,0.67816,0.67872,7133299988.0
2005-09-27 02:00:00,0.67872,0.67935,0.6785,0.67923,7407299963.0
2005-09-27 03:00:00,0.67927,0.67966,0.67832,0.67848,7360799971.0
2005-09-27 04:00:00,0.67849,0.67942,0.6781,0.67942,7227200029.0
2005-09-27 05:00:00,0.67947,0.6795,0.67895,0.67943,7529900006.0
2005-09-27 06:00:00,0.67944,0.67944,0.67851,0.67882,7310500018.0
2005-09-27 07:00:00,0.67882,0.6792,0.67849,0.67919,6565199982.0
2005-09-27 08:00:00,0.67917,0.67942,0.67886,0.67901,8468800003.0
2005-09-27 09:00:00,0.67902,0.67977,0.67901,0.67933,7683800019.0
2005-09-27 10:00:00,0.67939,0.68065,0.67938,0.68027,7807200029.0
2005-09-27 11:00:00,0.6803,0.68061,0.67992,0.68005,7602599985.0
2005-09-27 12:00:00,0.68,0.68035,0.67992,0.68025,9111900003.0
2005-09-27 13:00:00,0.6803,0.68048,0.67989,0.68042,8932599981.0
2005-09-27 14:00:00,0.68036,0.68042,0.67971,0.6801,8450399973.0
2005-09-27 15:00:00,0.68007,0.6804,0.67993,0.68013,8092299998.0
2005-09-27 16:00:00,0.68011,0.68047,0.6797,0.67974,7726999992.0
2005-09-27 17:00:00,0.67972,0.67997,0.67927,0.67927,8665799988.0
2005-09-27 18:00:00,0.67931,0.67933,0.67843,0.67887,45861700034.0
2005-09-27 19:00:00,0.67885,0.67956,0.67883,0.67937,21686500023.0
2005-09-27 20:00:00,0.67944,0.67985,0.67931,0.6797,31678099988.0
2005-09-27 21:00:00,0.67973,0.67985,0.67916,0.67983,20629599941.0
2005-09-27 22:00:00,0.67978,0.68007,0.67938,0.67968,14301700018.0
2005-09-27 23:00:00,0.6794,0.67976,0.67898,0.67939,9044500016.0
2005-09-28 00:00:00,0.67967,0.67998,0.67903,0.67985,7427099977.0
2005-09-28 01:00:00,0.67982,0.68011,0.67946,0.67971,8048999993.0
2005-09-28 02:00:00,0.67966,0.6802,0.67947,0.67983,8844900023.0
2005-09-28 03:00:00,0.67983,0.6799,0.67921,0.67952,7455599969.0
2005-09-28 04:00:00,0.67962,0.67976,0.67932,0.67955,7059299991.0
2005-09-28 05:00:00,0.6796,0.68001,0.67934,0.67974,6406000006.0
2005-09-28 06:00:00,0.67976,0.68002,0.67933,0.67954,7982099975.0
2005-09-28 07:00:00,0.67946,0.67962,0.67867,0.67952,7544600010.0
2005-09-28 08:00:00,0.67948,0.67983,0.67911,0.67921,7822399968.0
2005-09-28 09:00:00,0.67919,0.67967,0.67892,0.67948,7690199995.0
2005-09-28 10:00:00,0.67943,0.68002,0.67889,0.6794,8659400002.0
2005-09-28 11:00:00,0.67938,0.67975,0.6789,0.67923,8604900008.0
2005-09-28 12:00:00,0.67925,0.68173,0.67923,0.68102,8464400021.0
2005-09-28 13:00:00,0.68106,0.68141,0.68083,0.68101,8096200019.0
2005-09-28 14:00:00,0.68095,0.6813,0.68063,0.68112,8522199985.0
2005-09-28 15:00:00,0.68112,0.68124,0.68076,0.68114,7899500004.0
2005-09-28 16:00:00,0.68121,0.68195,0.68117,0.68168,9107000001.0
2005-09-28 17:00:00,0.68167,0.68194,0.68076,0.68107,8258500004.0
2005-09-28 18:00:00,0.6811,0.68203,0.68094,0.68107,47233499990.0
2005-09-28 19:00:00,0.68105,0.68126,0.68079,0.68087,23839799968.0
2005-09-28 20:00:00,0.68095,0.68102,0.68048,0.6807,31868699970.0
2005-09-28 21:00:00,0.68077,0.6809,0.6801,0.68084,20995400044.0
2005-09-28 22:00:00,0.68081,0.68104,0.68031,0.68053,13749699954.0
2005-09-28 23:00:00,0.68,0.6809,0.68,0.6809,9579599998.0
2005-09-29 00:00:00,0.68085,0.68186,0.68065,0.6817,6275199999.0
2005-09-29 01:00:00,0.68158,0.68198,0.68125,0.6815,7715099963.0
2005-09-29 02:00:00,0.68149,0.68201,0.68111,0.68141,8977000018.0
2005-09-29 03:00:00,0.68146,0.68162,0.68069,0.68141,7403400011.0
2005-09-29 04:00:00,0.68147,0.68188,0.68095,0.68182,7695300003.0
2005-09-29 05:00:00,0.6818,0.68205,0.68125,0.68168,7178399986.0
2005-09-29 06:00:00,0.68169,0.68185,0.68117,0.68165,6814700013.0
2005-09-29 07:00:00,0.68159,0.68207,0.6811,0.68207,7606999974.0
2005-09-29 08:00:00,0.68204,0.6827,0.68201,0.68235,7966100001.0
2005-09-29 09:00:00,0.68236,0.68312,0.68222,0.68305,8427400007.0
2005-09-29 10:00:00,0.68304,0.68327,0.68205,0.68238,8726899985.0
2005-09-29 11:00:00,0.68229,0.68304,0.68218,0.68292,8121699978.0
2005-09-29 12:00:00,0.68285,0.68296,0.68213,0.68248,7924399983.0
2005-09-29 13:00:00,0.6825,0.68275,0.68217,0.68244,7012299989.0
2005-09-29 14:00:00,0.68242,0.68271,0.68125,0.68128,8065799959.0
2005-09-29 15:00:00,0.68123,0.68177,0.68099,0.68171,8365699995.0
2005-09-29 16:00:00,0.6817,0.68237,0.68154,0.68194,8047299999.0
2005-09-29 17:00:00,0.68187,0.68225,0.68184,0.68209,7888100000.0
2005-09-29 18:00:00,0.68207,0.68226,0.68164,0.68179,44233599976.0
2005-09-29 19:00:00,0.68173,0.68271,0.68167,0.6827,22806299960.0
2005-09-29 20:00:00,0.68259,0.68312,0.6823,0.683,32634300006.0
2005-09-29 21:00:00,0.68304,0.68331,0.68292,0.68322,20968300025.0
2005-09-29 22:00:00,0.68322,0.68336,0.68268,0.68283,13618100003.0
2005-09-29 23:00:00,0.6825,0.68317,0.68243,0.68283,9270699986.0
2005-09-30 00:00:00,0.68302,0.6834,0.68249,0.68326,7833900010.0
2005-09-30 01:00:00,0.68328,0.68375,0.68302,0.68322,7902100024.0
2005-09-30 02:00:00,0.68318,0.6838,0.6831,0.68338,7651000009.0
2005-09-30 03:00:00,0.68344,0.68374,0.68317,0.68342,8525100002.0
2005-09-30 04:00:00,0.68343,0.68375,0.68316,0.68325,7571999963.0
2005-09-30 05:00:00,0.68344,0.68373,0.68277,0.68339,6546299996.0
2005-09-30 06:00:00,0.68355,0.68355,0.68294,0.68338,6493700022.0
2005-09-30 07:00:00,0.6834,0.68343,0.6828,0.68309,6451200008.0
2005-09-30 08:00:00,0.68313,0.68354,0.68298,0.68328,7846800016.0
2005-09-30 09:00:00,0.6833,0.68367,0.68282,0.68332,8405500007.0
2005-09-30 10:00:00,0.68333,0.68383,0.68304,0.68361,7822399986.0
2005-09-30 11:00:00,0.68363,0.6838,0.68211,0.68216,8161899973.0
2005-09-30 12:00:00,0.68204,0.68302,0.68204,0.68225,8488799979.0
2005-09-30 13:00:00,0.68219,0.68251,0.68148,0.68177,8483100018.0
2005-09-30 14:00:00,0.68175,0.68208,0.68125,0.6815,7503599972.0
2005-09-30 15:00:00,0.68147,0.68213,0.68114,0.68136,8310399993.0
2005-09-30 16:00:00,0.68143,0.68241,0.68102,0.68135,8503099999.0
2005-09-30 17:00:00,0.68139,0.6822,0.68115,0.68129,9000999975.0
2005-09-30 18:00:00,0.68134,0.68165,0.68075,0.68114,44596300016.0
2005-09-30 19:00:00,0.68115,0.6818,0.68096,0.68155,22478500021.0
2005-09-30 20:00:00,0.68162,0.68172,0.68094,0.6815,31248600028.0
2005-09-30 21:00:00,0.68153,0.68187,0.68126,0.68136,21068900002.0
2005-09-30 22:00:00,0.68132,0.68175,0.68112,0.68112,14023699995.0
2005-10-02 23:00:00,0.68129,0.6822,0.68118,0.68195,11448999997.0
2005-10-03 00:00:00,0.68175,0.68207,0.68124,0.68158,11446399983.0
2005-10-03 01:00:00,0.68162,0.68215,0.68126,0.6821,10696300003.0
2005-10-03 02:00:00,0.68203,0.68222,0.68015,0.68035,7930199991.0
2005-10-03 03:00:00,0.68037,0.68075,0.67884,0.68058,8127199991.0
2005-10-03 04:00:00,0.68064,0.68085,0.67989,0.68014,7925099999.0
2005-10-03 05:00:00,0.6801,0.68028,0.67948,0.67998,6823500002.0
2005-10-03 06:00:00,0.68,0.6801,0.67926,0.67956,8559099993.0
2005-10-03 07:00:00,0.67952,0.67999,0.67924,0.67994,7933900008.0
2005-10-03 08:00:00,0.67998,0.68088,0.67993,0.68068,7815300000.0
2005-10-03 09:00:00,0.68067,0.68088,0.68006,0.68075,8241599997.0
2005-10-03 10:00:00,0.68071,0.68088,0.67989,0.67997,8874399984.0
2005-10-03 11:00:00,0.68002,0.68045,0.67974,0.68043,8838799980.0
2005-10-03 12:00:00,0.68037,0.68053,0.67952,0.68007,8355199992.0
2005-10-03 13:00:00,0.68009,0.68046,0.67953,0.67965,9154699994.0
2005-10-03 14:00:00,0.67967,0.68,0.67929,0.67935,8068099974.0
2005-10-03 15:00:00,0.67935,0.68021,0.67929,0.68016,7479099996.0
2005-10-03 16:00:00,0.68019,0.68023,0.6786,0.67862,8583100000.0
2005-10-03 17:00:00,0.67864,0.67881,0.6782,0.67838,8006900006.0
2005-10-03 18:00:00,0.67838,0.67874,0.67788,0.67853,44570599902.0
2005-10-03 19:00:00,0.67853,0.67896,0.67813,0.67872,22530399998.0
2005-10-03 20:00:00,0.67878,0.67921,0.67854,0.67885,32121399994.0
2005-10-03 21:00:00,0.67889,0.679,0.6783,0.67867,21506700033.0
2005-10-03 22:00:00,0.67864,0.67884,0.67825,0.67857,13226999987.0
2005-10-03 23:00:00,0.67838,0.67947,0.67838,0.67905,9659900024.0
2005-10-04 00:00:00,0.67902,0.67938,0.67819,0.67933,6983999999.0
2005-10-04 01:00:00,0.67931,0.67933,0.67858,0.67879,7702800008.0
2005-10-04 02:00:00,0.67878,0.67915,0.6786,0.6787,7977099975.0
2005-10-04 03:00:00,0.67872,0.67894,0.67863,0.67873,6924799986.0
2005-10-04 04:00:00,0.67874,0.67887,0.67827,0.67831,6523299984.0
2005-10-04 05:00:00,0.6783,0.67891,0.67809,0.67875,6878900012.0
2005-10-04 06:00:00,0.67873,0.67892,0.67819,0.67832,7210999990.0
2005-10-04 07:00:00,0.67853,0.67905,0.67838,0.67895,8094500005.0
2005-10-04 08:00:00,0.67892,0.67895,0.67809,0.67861,7929200018.0
2005-10-04 09:00:00,0.67864,0.67878,0.678,0.6787,8730899971.0
2005-10-04 10:00:00,0.67863,0.67914,0.67851,0.67883,8616799990.0
2005-10-04 11:00:00,0.6788,0.67926,0.67868,0.6789,8230799965.0
2005-10-04 12:00:00,0.6788,0.6791,0.6783,0.67876,8692500006.0
2005-10-04 13:00:00,0.67879,0.67879,0.67831,0.67837,7999600008.0
2005-10-04 14:00:00,0.67836,0.67872,0.67819,0.67847,8272199976.0
2005-10-04 15:00:00,0.67845,0.67853,0.67761,0.67771,7958699987.0
2005-10-04 16:00:00,0.6777,0.67798,0.67757,0.6777,8139899990.0
2005-10-04 17:00:00,0.67773,0.67797,0.67737,0.67755,8870800003.0
2005-10-04 18:00:00,0.67756,0.67795,0.67744,0.6776,43355799928.0
2005-10-04 19:00:00,0.67761,0.67769,0.67697,0.67712,23316899962.0
2005-10-04 20:00:00,0.67722,0.67749,0.67712,0.67715,32696799940.0
2005-10-04 21:00:00,0.67718,0.67741,0.67665,0.67717,21488900013.0
2005-10-04 22:00:00,0.67714,0.67745,0.67671,0.67728,13848499999.0
2005-10-04 23:00:00,0.67685,0.67764,0.67669,0.67742,8875199999.0
2005-10-05 00:00:00,0.67743,0.67769,0.67686,0.67755,6894899983.0
2005-10-05 01:00:00,0.67754,0.67776,0.67705,0.67752,7586900006.0
2005-10-05 02:00:00,0.67749,0.67775,0.6772,0.6776,7410200014.0
2005-10-05 03:00:00,0.67756,0.67783,0.67713,0.67752,8337299994.0
2005-10-05 04:00:00,0.67762,0.67773,0.67705,0.67741,6919900004.0
2005-10-05 05:00:00,0.67708,0.67761,0.67679,0.67722,7248500008.0
2005-10-05 06:00:00,0.67721,0.67786,0.67687,0.67768,7267700009.0
2005-10-05 07:00:00,0.67765,0.67787,0.67751,0.67766,7530099987.0
2005-10-05 08:00:00,0.67765,0.67818,0.67729,0.67751,6926500003.0
2005-10-05 09:00:00,0.67751,0.67795,0.67723,0.67767,7991799995.0
2005-10-05 10:00:00,0.67765,0.67774,0.67717,0.67735,8260800000.0
2005-10-05 11:00:00,0.67733,0.67789,0.67729,0.67747,8631899999.0
2005-10-05 12:00:00,0.67745,0.67788,0.67725,0.67778,8330199982.0
2005-10-05 13:00:00,0.67781,0.67817,0.6777,0.67798,7649100008.0
2005-10-05 14:00:00,0.67796,0.67828,0.67755,0.67819,7811799997.0
2005-10-05 15:00:00,0.67817,0.67863,0.67812,0.67847,8107499982.0
2005-10-05 16:00:00,0.67848,0.67901,0.67832,0.67866,7647900004.0
2005-10-05 17:00:00,0.67864,0.67898,0.67861,0.6787,7790699991.0
2005-10-05 18:00:00,0.67867,0.67877,0.67772,0.67819,45828599995.0
2005-10-05 19:00:00,0.6782,0.67837,0.67757,0.67802,22456100028.0
2005-10-05 20:00:00,0.67809,0.67853,0.67754,0.6784,31864999995.0
2005-10-05 21:00:00,0.67846,0.67906,0.67801,0.67892,21594799912.0
2005-10-05 22:00:00,0.67895,0.67941,0.6787,0.67895,13617299970.0
2005-10-05 23:00:00,0.67887,0.6798,0.67857,0.67958,9261999984.0
2005-10-06 00:00:00,0.67967,0.67974,0.67831,0.67885,7850099987.0
2005-10-06 01:00:00,0.6788,0.67933,0.67867,0.67925,8612299982.0
2005-10-06 02:00:00,0.67925,0.68001,0.67823,0.67911,8481499989.0
2005-10-06 03:00:00,0.67909,0.67953,0.67881,0.67935,7754300003.0
2005-10-06 04:00:00,0.67933,0.67977,0.67907,0.67958,7330099992.0
2005-10-06 05:00:00,0.67956,0.67987,0.67891,0.67967,6764400004.0
2005-10-06 06:00:00,0.67969,0.68009,0.67938,0.67973,7327299976.0
2005-10-06 07:00:00,0.67966,0.67996,0.67938,0.67942,8215200004.0
2005-10-06 08:00:00,0.67938,0.68036,0.67924,0.68035,7883900001.0
2005-10-06 09:00:00,0.68025,0.6807,0.68018,0.68054,8242699980.0
2005-10-06 10:00:00,0.68049,0.682,0.68006,0.6817,8564600021.0
2005-10-06 11:00:00,0.68156,0.68218,0.68135,0.68147,8187400028.0
2005-10-06 12:00:00,0.68142,0.68146,0.68069,0.68102,8859500003.0
2005-10-06 13:00:00,0.6809,0.68178,0.68076,0.68125,7999200034.0
2005-10-06 14:00:00,0.68124,0.68214,0.68107,0.68199,8692899982.0
2005-10-06 15:00:00,0.68197,0.68366,0.68193,0.68362,7929699986.0
2005-10-06 16:00:00,0.6838,0.68407,0.68327,0.684,8365099990.0
2005-10-06 17:00:00,0.68391,0.68458,0.68352,0.68429,7528199984.0
2005-10-06 18:00:00,0.68427,0.68483,0.68408,0.68465,46548599939.0
2005-10-06 19:00:00,0.68465,0.68499,0.68445,0.68457,22249500035.0
2005-10-06 20:00:00,0.68464,0.68508,0.68406,0.6842,32894300000.0
2005-10-06 21:00:00,0.68423,0.68477,0.68421,0.68477,21231100004.0
2005-10-06 22:00:00,0.68484,0.68488,0.68396,0.68407,13798900010.0
2005-10-06 23:00:00,0.684,0.6848,0.68395,0.68442,9466000006.0
2005-10-07 00:00:00,0.68442,0.68464,0.68407,0.68435,7140600006.0
2005-10-07 01:00:00,0.68451,0.68479,0.68429,0.68437,7401600008.0
2005-10-07 02:00:00,0.68435,0.68531,0.6843,0.68477,8141900003.0
2005-10-07 03:00:00,0.68483,0.68538,0.6846,0.68498,6888899982.0
2005-10-07 04:00:00,0.68501,0.68525,0.68488,0.68492,7682399985.0
2005-10-07 05:00:00,0.68489,0.68548,0.68471,0.68503,6873800001.0
2005-10-07 06:00:00,0.68505,0.68527,0.68468,0.68492,6671500013.0
2005-10-07 07:00:00,0.68485,0.68512,0.68443,0.68457,7508199990.0
2005-10-07 08:00:00,0.6845,0.68669,0.6845,0.68654,7806200023.0
2005-10-07 09:00:00,0.68651,0.68762,0.68622,0.68622,8211300006.0
2005-10-07 10:00:00,0.68625,0.68694,0.68621,0.6869,8740700014.0
2005-10-07 11:00:00,0.68682,0.68702,0.686,0.68642,8538399983.0
2005-10-07 12:00:00,0.68637,0.68731,0.68637,0.68709,8565399991.0
2005-10-07 13:00:00,0.68707,0.68756,0.68686,0.68708,7582199989.0
2005-10-07 14:00:00,0.68707,0.68775,0.68603,0.68727,8489199968.0
2005-10-07 15:00:00,0.68724,0.68799,0.6872,0.68788,8621400032.0
2005-10-07 16:00:00,0.68787,0.68859,0.68782,0.68834,8298600009.0
2005-10-07 17:00:00,0.68835,0.68876,0.68764,0.68831,8330200004.0
2005-10-07 18:00:00,0.68833,0.68851,0.68774,0.68788,45230099946.0
2005-10-07 19:00:00,0.68796,0.68842,0.68773,0.68783,23971599992.0
2005-10-07 20:00:00,0.6879,0.68852,0.68782,0.68813,31167299945.0
2005-10-07 21:00:00,0.68818,0.68857,0.6879,0.68852,20132100022.0
2005-10-07 22:00:00,0.6885,0.68872,0.68815,0.68827,14332999991.0
2005-10-09 23:00:00,0.68825,0.68883,0.68815,0.68844,13661499965.0
2005-10-10 00:00:00,0.68849,0.68933,0.68772,0.68898,13614900022.0
2005-10-10 01:00:00,0.68892,0.68978,0.68781,0.68877,13031999951.0
2005-10-10 02:00:00,0.68874,0.68921,0.68848,0.68855,7659499966.0
2005-10-10 03:00:00,0.68856,0.68898,0.68834,0.68839,6993999992.0
2005-10-10 04:00:00,0.68848,0.68901,0.68821,0.68858,8319300002.0
2005-10-10 05:00:00,0.68878,0.68898,0.68834,0.68851,8107900014.0
2005-10-10 06:00:00,0.68864,0.68911,0.68837,0.68851,7611299998.0
2005-10-10 07:00:00,0.68857,0.68903,0.6884,0.68887,7585199970.0
2005-10-10 08:00:00,0.68885,0.68916,0.68842,0.68896,7808300009.0
2005-10-10 09:00:00,0.68899,0.68921,0.68871,0.689,7978100008.0
2005-10-10 10:00:00,0.689,0.6893,0.68879,0.68885,8434799994.0
2005-10-10 11:00:00,0.68883,0.68978,0.68871,0.68972,8414499998.0
2005-10-10 12:00:00,0.68969,0.68989,0.68871,0.68871,8511899971.0
2005-10-10 13:00:00,0.68875,0.6889,0.68794,0.688,8085199991.0
2005-10-10 14:00:00,0.68796,0.68832,0.68753,0.68759,8344200008.0
2005-10-10 15:00:00,0.68758,0.68785,0.68746,0.68751,7797300000.0
2005-10-10 16:00:00,0.68749,0.68773,0.68716,0.68738,8154399995.0
2005-10-10 17:00:00,0.68733,0.6878,0.68719,0.68732,7345300006.0
2005-10-10 18:00:00,0.68729,0.6875,0.68708,0.68743,46055000012.0
2005-10-10 19:00:00,0.68744,0.68767,0.68698,0.68702,23913799970.0
2005-10-10 20:00:00,0.68706,0.68753,0.68694,0.68725,32659999987.0
2005-10-10 21:00:00,0.68727,0.68744,0.68672,0.68698,20055100002.0
2005-10-10 22:00:00,0.68693,0.68729,0.68653,0.68667,13318000014.0
2005-10-10 23:00:00,0.68665,0.68785,0.68665,0.68722,9469499955.0
2005-10-11 00:00:00,0.68715,0.68739,0.68666,0.68677,7090400012.0
2005-10-11 01:00:00,0.68676,0.68731,0.68666,0.68682,7706999992.0
2005-10-11 02:00:00,0.68678,0.68716,0.68639,0.68671,8013699968.0
2005-10-11 03:00:00,0.68678,0.68693,0.68634,0.68657,8184900004.0
2005-10-11 04:00:00,0.68664,0.68691,0.68644,0.68682,5986500009.0
2005-10-11 05:00:00,0.68655,0.68697,0.68643,0.68665,6672899993.0
2005-10-11 06:00:00,0.68661,0.68699,0.6864,0.68668,6025300003.0
2005-10-11 07:00:00,0.68667,0.68714,0.68648,0.68714,7199999988.0
2005-10-11 08:00:00,0.68711,0.68761,0.68673,0.68739,8360700023.0
2005-10-11 09:00:00,0.68741,0.68796,0.68737,0.68762,7984799974.0
2005-10-11 10:00:00,0.68765,0.68807,0.68656,0.68677,8915199985.0
2005-10-11 11:00:00,0.68683,0.68712,0.68572,0.68583,8257700011.0
2005-10-11 12:00:00,0.68575,0.68642,0.68572,0.68572,8391499966.0
2005-10-11 13:00:00,0.6858,0.68687,0.6858,0.68668,8081599999.0
2005-10-11 14:00:00,0.68662,0.687,0.68629,0.68674,8518099999.0
2005-10-11 15:00:00,0.68674,0.68745,0.6867,0.68727,8372299987.0
2005-10-11 16:00:00,0.68726,0.6873,0.68661,0.68667,7656400005.0
2005-10-11 17:00:00,0.68659,0.68702,0.68653,0.68682,7257199994.0
2005-10-11 18:00:00,0.68686,0.68692,0.68607,0.68635,45655299953.0
2005-10-11 19:00:00,0.68635,0.68705,0.68635,0.68682,23073499985.0
2005-10-11 20:00:00,0.68688,0.68696,0.68618,0.68658,33006099984.0
2005-10-11 21:00:00,0.68661,0.68699,0.68644,0.68674,19368800005.0
2005-10-11 22:00:00,0.6867,0.68692,0.68643,0.68643,13331499998.0
2005-10-11 23:00:00,0.68642,0.68704,0.68619,0.68671,9835299988.0
2005-10-12 00:00:00,0.68677,0.68698,0.68617,0.68669,9725399972.0
2005-10-12 01:00:00,0.68672,0.6869,0.68632,0.68642,9466199976.0
2005-10-12 02:00:00,0.6864,0.68663,0.6862,0.68643,6491900011.0
2005-10-12 03:00:00,0.68645,0.68687,0.68622,0.68637,5161799989.0
2005-10-12 04:00:00,0.68641,0.68675,0.6863,0.68647,6501200020.0
2005-10-12 05:00:00,0.68645,0.68675,0.68615,0.68623,6326800000.0
2005-10-12 06:00:00,0.68625,0.68656,0.68592,0.68608,7572400021.0
2005-10-12 07:00:00,0.68609,0.68686,0.68606,0.68686,7387899960.0
2005-10-12 08:00:00,0.68681,0.68729,0.68637,0.68705,8078299979.0
2005-10-12 09:00:00,0.68706,0.68725,0.68662,0.6872,7319199996.0
2005-10-12 10:00:00,0.68714,0.68745,0.68649,0.68695,9076599967.0
2005-10-12 11:00:00,0.68702,0.68704,0.6861,0.68682,8762099980.0
2005-10-12 12:00:00,0.68676,0.68716,0.68658,0.68669,8551200010.0
2005-10-12 13:00:00,0.68677,0.68687,0.68625,0.68648,8821499983.0
2005-10-12 14:00:00,0.68648,0.68659,0.68557,0.686,8285900000.0
2005-10-12 15:00:00,0.68593,0.68678,0.68585,0.68649,8624699997.0
2005-10-12 16:00:00,0.68643,0.68671,0.68597,0.68657,7922400004.0
2005-10-12 17:00:00,0.68656,0.68663,0.68615,0.68657,7981199983.0
2005-10-12 18:00:00,0.68657,0.68666,0.68633,0.6865,45591099970.0
2005-10-12 19:00:00,0.6865,0.68694,0.68612,0.68657,24727099989.0
2005-10-12 20:00:00,0.68667,0.68695,0.68645,0.68663,32672800025.0
2005-10-12 21:00:00,0.68667,0.68694,0.68636,0.68657,19978200045.0
2005-10-12 22:00:00,0.68659,0.6867,0.68612,0.68613,13100899999.0
2005-10-12 23:00:00,0.68621,0.68678,0.6857,0.68602,9259999989.0
2005-10-13 00:00:00,0.68602,0.68631,0.68579,0.686,7412099991.0
2005-10-13 01:00:00,0.686,0.68649,0.68577,0.68577,7479000011.0
2005-10-13 02:00:00,0.68576,0.68666,0.68565,0.68656,8506999991.0
2005-10-13 03:00:00,0.68651,0.68654,0.68537,0.68556,8656199993.0
2005-10-13 04:00:00,0.68566,0.68625,0.68552,0.68576,7479999985.0
2005-10-13 05:00:00,0.68577,0.68653,0.68577,0.68594,7258699998.0
2005-10-13 06:00:00,0.68595,0.68625,0.68579,0.68608,6631199993.0
2005-10-13 07:00:00,0.68604,0.68632,0.68584,0.68609,7537499985.0
2005-10-13 08:00:00,0.6861,0.68658,0.68584,0.68639,7817599995.0
2005-10-13 09:00:00,0.68639,0.68671,0.68617,0.68631,8171399997.0
2005-10-13 10:00:00,0.68632,0.68636,0.68497,0.68527,8052899991.0
2005-10-13 11:00:00,0.68532,0.68546,0.68497,0.68525,8179300001.0
2005-10-13 12:00:00,0.68522,0.68558,0.68494,0.68522,7722799975.0
2005-10-13 13:00:00,0.68521,0.68558,0.68421,0.6843,8364500028.0
2005-10-13 14:00:00,0.68421,0.68499,0.68348,0.68351,9566899997.0
2005-10-13 15:00:00,0.68349,0.68378,0.68256,0.68271,8733699976.0
2005-10-13 16:00:00,0.68272,0.68279,0.68205,0.68247,7740899993.0
2005-10-13 17:00:00,0.68234,0.68299,0.68229,0.68267,8465000012.0
2005-10-13 18:00:00,0.6827,0.6835,0.68241,0.68335,45103999953.0
2005-10-13 19:00:00,0.68334,0.68381,0.68293,0.68367,22993899976.0
2005-10-13 20:00:00,0.68373,0.68463,0.68334,0.68455,33771299973.0
2005-10-13 21:00:00,0.68458,0.68504,0.68435,0.68496,19872400053.0
2005-10-13 22:00:00,0.68498,0.6853,0.68407,0.68407,13784499994.0
2005-10-13 23:00:00,0.68425,0.6848,0.68371,0.68455,8707799997.0
2005-10-14 00:00:00,0.6845,0.68517,0.68447,0.68472,6981399989.0
2005-10-14 01:00:00,0.68474,0.68491,0.6844,0.68442,8109399962.0
2005-10-14 02:00:00,0.68445,0.68527,0.68437,0.68511,8407799990.0
2005-10-14 03:00:00,0.68516,0.68546,0.68493,0.68501,7470400012.0
2005-10-14 04:00:00,0.6851,0.68531,0.68478,0.68512,6826099993.0
2005-10-14 05:00:00,0.6851,0.6858,0.68504,0.68558,7151599996.0
2005-10-14 06:00:00,0.68559,0.68607,0.68521,0.6855,7941099980.0
2005-10-14 07:00:00,0.68549,0.6856,0.68501,0.68508,7735400014.0
2005-10-14 08:00:00,0.68503,0.68528,0.68421,0.68428,8108500011.0
2005-10-14 09:00:00,0.68427,0.68461,0.68389,0.6843,7563999988.0
2005-10-14 10:00:00,0.68432,0.68454,0.68408,0.68445,7639600008.0
2005-10-14 11:00:00,0.68443,0.68562,0.68431,0.68546,8719399998.0
2005-10-14 12:00:00,0.68541,0.68573,0.68489,0.68497,7925099992.0
2005-10-14 13:00:00,0.68504,0.68536,0.68498,0.68525,7742100024.0
2005-10-14 14:00:00,0.68519,0.68622,0.68392,0.6847,8269299996.0
2005-10-14 15:00:00,0.68467,0.68499,0.68307,0.68361,9388700025.0
2005-10-14 16:00:00,0.68355,0.68411,0.68311,0.68316,7723100004.0
2005-10-14 17:00:00,0.68315,0.68378,0.68277,0.68277,8081499996.0
2005-10-14 18:00:00,0.68277,0.6834,0.68269,0.68273,47743599984.0
2005-10-14 19:00:00,0.6827,0.68363,0.68257,0.68327,22901299984.0
2005-10-14 20:00:00,0.68337,0.68356,0.6829,0.68305,32343899981.0
2005-10-14 21:00:00,0.68308,0.68332,0.68265,0.68281,20780099962.0
2005-10-14 22:00:00,0.6828,0.68307,0.68243,0.68243,13852500014.0
2005-10-16 23:00:00,0.68233,0.68345,0.68214,0.68298,10943200020.0
2005-10-17 00:00:00,0.68292,0.68369,0.68252,0.68362,9528600030.0
2005-10-17 01:00:00,0.68364,0.6838,0.68313,0.68362,9566599974.0
2005-10-17 02:00:00,0.68362,0.68471,0.68333,0.6834,8515799977.0
2005-10-17 03:00:00,0.68339,0.68361,0.68263,0.68308,7056399981.0
2005-10-17 04:00:00,0.68307,0.6835,0.68303,0.68313,8208199986.0
2005-10-17 05:00:00,0.68316,0.68372,0.68294,0.68358,7386700002.0
2005-10-17 06:00:00,0.68358,0.68362,0.68336,0.68355,6549999995.0
2005-10-17 07:00:00,0.6836,0.68366,0.6831,0.68317,7898699992.0
2005-10-17 08:00:00,0.68314,0.68405,0.68311,0.68366,7381199967.0
2005-10-17 09:00:00,0.68365,0.68375,0.68296,0.68371,8053500003.0
2005-10-17 10:00:00,0.68375,0.68407,0.68356,0.684,8540399994.0
2005-10-17 11:00:00,0.68397,0.68473,0.68397,0.68412,7715599987.0
2005-10-17 12:00:00,0.68405,0.68449,0.68382,0.68431,7992499996.0
2005-10-17 13:00:00,0.68435,0.68476,0.68419,0.68452,8241100000.0
2005-10-17 14:00:00,0.68451,0.68468,0.68407,0.68463,8615100016.0
2005-10-17 15:00:00,0.68464,0.68513,0.68452,0.68486,7976099998.0
2005-10-17 16:00:00,0.6848,0.68617,0.68454,0.68609,7774800001.0
2005-10-17 17:00:00,0.68603,0.68635,0.68569,0.68571,7951100004.0
2005-10-17 18:00:00,0.68576,0.68665,0.68576,0.68642,46982399953.0
2005-10-17 19:00:00,0.68642,0.68664,0.68568,0.6858,22420600003.0
2005-10-17 20:00:00,0.68586,0.68596,0.68542,0.6859,32386100001.0
2005-10-17 21:00:00,0.68595,0.68595,0.6854,0.68547,19801699987.0
2005-10-17 22:00:00,0.68545,0.68553,0.685,0.68512,13400500009.0
2005-10-17 23:00:00,0.68517,0.68571,0.68487,0.68515,9131999990.0
2005-10-18 00:00:00,0.68513,0.68548,0.68487,0.68497,7295399990.0
2005-10-18 01:00:00,0.68508,0.68532,0.68456,0.68509,7635400001.0
2005-10-18 02:00:00,0.685,0.6852,0.68441,0.68501,7946499978.0
2005-10-18 03:00:00,0.68507,0.68532,0.68455,0.68477,7820100004.0
2005-10-18 04:00:00,0.68489,0.68515,0.6846,0.68502,7297899985.0
2005-10-18 05:00:00,0.68501,0.68528,0.68472,0.68503,5931200006.0
2005-10-18 06:00:00,0.68503,0.68511,0.68444,0.6848,7474300015.0
2005-10-18 07:00:00,0.68475,0.68504,0.68467,0.68486,8032400016.0
2005-10-18 08:00:00,0.68483,0.68518,0.68452,0.68458,8526799998.0
2005-10-18 09:00:00,0.6846,0.68483,0.68401,0.68413,8085300004.0
2005-10-18 10:00:00,0.68411,0.68549,0.68335,0.68535,9283900013.0
2005-10-18 11:00:00,0.68533,0.68595,0.68433,0.68472,9460300020.0
2005-10-18 12:00:00,0.68467,0.68498,0.68398,0.68402,9155599988.0
2005-10-18 13:00:00,0.68401,0.68443,0.68392,0.68414,7083000031.0
2005-10-18 14:00:00,0.68417,0.68428,0.68368,0.68383,8517700035.0
2005-10-18 15:00:00,0.68365,0.68408,0.68306,0.68309,8812999987.0
2005-10-18 16:00:00,0.6832,0.68343,0.68247,0.68255,7790700001.0
2005-10-18 17:00:00,0.68246,0.68289,0.68238,0.68247,8416599994.0
2005-10-18 18:00:00,0.68246,0.68274,0.68217,0.6825,42290999954.0
2005-10-18 19:00:00,0.68252,0.68338,0.68252,0.68297,22903400012.0
2005-10-18 20:00:00,0.68305,0.68336,0.68274,0.683,31521200004.0
2005-10-18 21:00:00,0.68303,0.68321,0.68256,0.68312,20537299992.0
2005-10-18 22:00:00,0.68311,0.68315,0.68251,0.68257,12530399979.0
2005-10-18 23:00:00,0.6826,0.68323,0.6825,0.6829,8455000014.0
2005-10-19 00:00:00,0.68287,0.6835,0.6828,0.68326,7749499984.0
2005-10-19 01:00:00,0.68325,0.68345,0.68258,0.68277,8277399972.0
2005-10-19 02:00:00,0.68278,0.68371,0.68271,0.68358,8099999980.0
2005-10-19 03:00:00,0.68353,0.6836,0.68309,0.68312,6557199985.0
2005-10-19 04:00:00,0.6832,0.68328,0.68261,0.6827,6895000004.0
2005-10-19 05:00:00,0.68228,0.68293,0.68228,0.68275,6647399999.0
2005-10-19 06:00:00,0.68277,0.68317,0.68253,0.68305,7002899989.0
2005-10-19 07:00:00,0.683,0.68334,0.68278,0.68302,6950400011.0
2005-10-19 08:00:00,0.683,0.68333,0.68045,0.68106,7444599985.0
2005-10-19 09:00:00,0.68105,0.68113,0.68036,0.6806,8681100022.0
2005-10-19 10:00:00,0.6805,0.68113,0.68029,0.68067,8646300007.0
2005-10-19 11:00:00,0.68064,0.68133,0.68029,0.68072,9131499993.0
2005-10-19 12:00:00,0.68064,0.68114,0.68016,0.68057,9512400017.0
2005-10-19 13:00:00,0.6806,0.68083,0.67987,0.68015,8073699972.0
2005-10-19 14:00:00,0.68017,0.68033,0.67978,0.68022,7921600003.0
2005-10-19 15:00:00,0.68018,0.68057,0.67968,0.68045,7838399999.0
2005-10-19 16:00:00,0.68052,0.68069,0.67989,0.68019,7758000007.0
2005-10-19 17:00:00,0.68014,0.68045,0.67978,0.67992,9304899979.0
2005-10-19 18:00:00,0.67986,0.68014,0.67957,0.67968,47857699972.0
2005-10-19 19:00:00,0.67966,0.68022,0.67942,0.67947,23630600005.0
2005-10-19 20:00:00,0.67954,0.67954,0.67892,0.6793,32319999975.0
2005-10-19 21:00:00,0.67932,0.67934,0.67876,0.67914,21466200004.0
2005-10-19 22:00:00,0.67912,0.67942,0.67895,0.67898,13081900023.0
2005-10-19 23:00:00,0.67902,0.67973,0.67877,0.6797,8845100019.0
2005-10-20 00:00:00,0.67967,0.67998,0.67867,0.67875,7690599979.0
2005-10-20 01:00:00,0.67872,0.67953,0.67872,0.67907,8525099979.0
2005-10-20 02:00:00,0.67904,0.67992,0.67875,0.67989,8593400018.0
2005-10-20 03:00:00,0.67992,0.68006,0.6796,0.6796,7525200017.0
2005-10-20 04:00:00,0.67967,0.67987,0.67935,0.67974,7628499979.0
2005-10-20 05:00:00,0.67965,0.67975,0.67897,0.6792,7898099988.0
2005-10-20 06:00:00,0.6792,0.67971,0.67884,0.67956,7379500012.0
2005-10-20 07:00:00,0.67953,0.67988,0.6794,0.67967,7160200011.0
2005-10-20 08:00:00,0.67967,0.67989,0.67935,0.6794,7959499984.0
2005-10-20 09:00:00,0.67934,0.67962,0.67808,0.67865,8566099960.0
2005-10-20 10:00:00,0.67869,0.67881,0.67711,0.67736,8593999984.0
2005-10-20 11:00:00,0.6773,0.67778,0.677,0.67737,7841799987.0
2005-10-20 12:00:00,0.67731,0.67774,0.67689,0.6769,7933700005.0
2005-10-20 13:00:00,0.67695,0.6774,0.67661,0.67678,7751800009.0
2005-10-20 14:00:00,0.67682,0.67704,0.67648,0.67704,8300300009.0
2005-10-20 15:00:00,0.67705,0.67725,0.67654,0.67661,7647700010.0
2005-10-20 16:00:00,0.67662,0.67748,0.67642,0.67648,7595099978.0
2005-10-20 17:00:00,0.67647,0.67673,0.67603,0.67649,7895999982.0
2005-10-20 18:00:00,0.67637,0.67683,0.67612,0.67661,48199199972.0
2005-10-20 19:00:00,0.67661,0.67699,0.67656,0.6767,22857299998.0
2005-10-20 20:00:00,0.67676,0.67683,0.6765,0.6767,32952200022.0
2005-10-20 21:00:00,0.67672,0.67768,0.67656,0.67729,20053599994.0
2005-10-20 22:00:00,0.67723,0.67742,0.67694,0.6773,13617399996.0
2005-10-20 23:00:00,0.67705,0.67759,0.67697,0.67725,8814500002.0
2005-10-21 00:00:00,0.67722,0.67743,0.67692,0.67713,7007000006.0
2005-10-21 01:00:00,0.67717,0.6777,0.6767,0.6775,8372499988.0
2005-10-21 02:00:00,0.67749,0.67821,0.67714,0.67796,8871099986.0
2005-10-21 03:00:00,0.67793,0.67833,0.67751,0.67776,7585900008.0
2005-10-21 04:00:00,0.67776,0.67821,0.67753,0.67815,7875199992.0
2005-10-21 05:00:00,0.67814,0.67848,0.67749,0.67803,7067900016.0
2005-10-21 06:00:00,0.67797,0.6781,0.67761,0.67807,8374500003.0
2005-10-21 07:00:00,0.67804,0.67856,0.67779,0.67852,6887100015.0
2005-10-21 08:00:00,0.67845,0.67891,0.67783,0.67795,8123700001.0
2005-10-21 09:00:00,0.67795,0.67844,0.67775,0.67835,7898899999.0
2005-10-21 10:00:00,0.67832,0.67845,0.67706,0.67736,8687599981.0
2005-10-21 11:00:00,0.67742,0.67745,0.67683,0.677,8284600006.0
2005-10-21 12:00:00,0.67688,0.67735,0.6762,0.67695,8229499986.0
2005-10-21 13:00:00,0.67697,0.677,0.67657,0.67671,8141600004.0
2005-10-21 14:00:00,0.67672,0.67738,0.67659,0.67726,9130100002.0
2005-10-21 15:00:00,0.6772,0.67753,0.67699,0.67722,8733300019.0
2005-10-21 16:00:00,0.67727,0.6775,0.67679,0.67682,8678799962.0
2005-10-21 17:00:00,0.6768,0.67697,0.67552,0.67577,8166699992.0
2005-10-21 18:00:00,0.67575,0.67663,0.67575,0.67655,46335999963.0
2005-10-21 19:00:00,0.67655,0.67665,0.67588,0.6762,23244399987.0
2005-10-21 20:00:00,0.67625,0.67656,0.67573,0.67656,32493299975.0
2005-10-21 21:00:00,0.67662,0.67672,0.67585,0.67589,21252400018.0
2005-10-21 22:00:00,0.67587,0.67607,0.67515,0.67525,14199099992.0
2005-10-23 23:00:00,0.67556,0.67629,0.67528,0.67595,13400300002.0
2005-10-24 00:00:00,0.67586,0.67617,0.67519,0.67549,12977499976.0
2005-10-24 01:00:00,0.67571,0.67587,0.67488,0.67533,13897400018.0
2005-10-24 02:00:00,0.67532,0.67568,0.67498,0.67561,7671500010.0
2005-10-24 03:00:00,0.67567,0.6757,0.67506,0.67507,7474399996.0
2005-10-24 04:00:00,0.67555,0.67569,0.67484,0.67535,7662999964.0
2005-10-24 05:00:00,0.67535,0.67557,0.67488,0.67528,6950600006.0
2005-10-24 06:00:00,0.67538,0.67576,0.67481,0.67557,6740599999.0
2005-10-24 07:00:00,0.67517,0.67569,0.6749,0.67553,6744999952.0
2005-10-24 08:00:00,0.6755,0.67624,0.67532,0.67538,8099100009.0
2005-10-24 09:00:00,0.67539,0.67584,0.67491,0.67515,7664399993.0
2005-10-24 10:00:00,0.67518,0.67581,0.67507,0.6757,9165999998.0
2005-10-24 11:00:00,0.67571,0.67598,0.67539,0.67573,7848199984.0
2005-10-24 12:00:00,0.67565,0.67571,0.67499,0.67534,8366400011.0
2005-10-24 13:00:00,0.6754,0.67564,0.67529,0.67559,7735799983.0
2005-10-24 14:00:00,0.67557,0.67668,0.67548,0.6766,7689599976.0
2005-10-24 15:00:00,0.6766,0.67729,0.67654,0.67699,7983799993.0
2005-10-24 16:00:00,0.67701,0.67737,0.67671,0.67704,7074900013.0
2005-10-24 17:00:00,0.67704,0.67737,0.67691,0.67732,7565700016.0
2005-10-24 18:00:00,0.67736,0.67822,0.67725,0.67749,46381100051.0
2005-10-24 19:00:00,0.6775,0.67803,0.677,0.67748,22623599978.0
2005-10-24 20:00:00,0.67754,0.67789,0.6771,0.67765,33826100008.0
2005-10-24 21:00:00,0.67772,0.6778,0.67705,0.67762,20185799989.0
2005-10-24 22:00:00,0.67759,0.67766,0.67688,0.67728,12358000008.0
2005-10-24 23:00:00,0.67692,0.67738,0.67628,0.67659,7880899980.0
2005-10-25 00:00:00,0.67667,0.67686,0.67609,0.67679,7216299988.0
2005-10-25 01:00:00,0.67676,0.67722,0.67647,0.67674,9229599983.0
2005-10-25 02:00:00,0.6767,0.67709,0.67664,0.67678,8289199993.0
2005-10-25 03:00:00,0.67678,0.67708,0.67621,0.67683,7284800005.0
2005-10-25 04:00:00,0.6769,0.67727,0.67638,0.67678,6750799988.0
2005-10-25 05:00:00,0.67695,0.6776,0.67636,0.67747,7534199977.0
2005-10-25 06:00:00,0.67746,0.67758,0.6766,0.67717,7211499982.0
2005-10-25 07:00:00,0.67711,0.67763,0.67697,0.67707,8092999984.0
2005-10-25 08:00:00,0.67705,0.67746,0.67654,0.67661,7969599982.0
2005-10-25 09:00:00,0.67663,0.67663,0.67574,0.67621,8074199994.0
2005-10-25 10:00:00,0.67619,0.67748,0.67603,0.67675,7962599999.0
2005-10-25 11:00:00,0.67673,0.67698,0.67613,0.67688,8927699974.0
2005-10-25 12:00:00,0.67692,0.67709,0.67645,0.67684,8149099993.0
2005-10-25 13:00:00,0.67681,0.67733,0.67652,0.67656,7362099997.0
2005-10-25 14:00:00,0.67652,0.67761,0.67645,0.67757,8247900015.0
2005-10-25 15:00:00,0.67754,0.67829,0.67729,0.67749,8378899992.0
2005-10-25 16:00:00,0.67757,0.67833,0.67736,0.67747,8797599997.0
2005-10-25 17:00:00,0.67749,0.67774,0.67715,0.67762,7376099990.0
2005-10-25 18:00:00,0.67758,0.67788,0.67721,0.67763,47728499872.0
2005-10-25 19:00:00,0.67766,0.67796,0.67747,0.67787,22165800026.0
2005-10-25 20:00:00,0.67791,0.6783,0.67783,0.67812,33428400006.0
2005-10-25 21:00:00,0.67808,0.67831,0.67761,0.67805,19772699976.0
2005-10-25 22:00:00,0.67806,0.67849,0.6779,0.67817,13771900012.0
2005-10-25 23:00:00,0.6776,0.67872,0.6776,0.67861,8559099979.0
2005-10-26 00:00:00,0.67867,0.67885,0.67816,0.67875,7197200012.0
2005-10-26 01:00:00,0.67871,0.6789,0.67816,0.67832,7796500008.0
2005-10-26 02:00:00,0.6783,0.6786,0.67791,0.67798,8739799978.0
2005-10-26 03:00:00,0.678,0.67841,0.6778,0.67809,7794299997.0
2005-10-26 04:00:00,0.67812,0.67848,0.67769,0.6783,7346099996.0
2005-10-26 05:00:00,0.67832,0.67851,0.67766,0.67831,7442599998.0
2005-10-26 06:00:00,0.67837,0.6786,0.67815,0.67815,7689799992.0
2005-10-26 07:00:00,0.67818,0.67906,0.67777,0.67887,7205000000.0
2005-10-26 08:00:00,0.6788,0.67965,0.67847,0.67866,8176500018.0
2005-10-26 09:00:00,0.67869,0.67921,0.67809,0.67913,8486799971.0
2005-10-26 10:00:00,0.67915,0.67983,0.67913,0.67941,8537999989.0
2005-10-26 11:00:00,0.67941,0.67944,0.67869,0.67939,8761600004.0
2005-10-26 12:00:00,0.67933,0.67976,0.67901,0.67952,8462100012.0
2005-10-26 13:00:00,0.67957,0.68005,0.67946,0.67974,8163200005.0
2005-10-26 14:00:00,0.67972,0.67997,0.67902,0.67934,8794700001.0
2005-10-26 15:00:00,0.67935,0.67988,0.67921,0.67979,8356099968.0
2005-10-26 16:00:00,0.67983,0.68052,0.6798,0.67987,8477399988.0
2005-10-26 17:00:00,0.67992,0.68008,0.6795,0.67992,7246799981.0
2005-10-26 18:00:00,0.67989,0.68081,0.6797,0.68045,45289800002.0
2005-10-26 19:00:00,0.68045,0.68064,0.68025,0.68032,22398500032.0
2005-10-26 20:00:00,0.68015,0.68044,0.67979,0.68015,31886799987.0
2005-10-26 21:00:00,0.68019,0.68034,0.67985,0.68015,19994000001.0
2005-10-26 22:00:00,0.68014,0.68015,0.67921,0.67958,13152499997.0
2005-10-26 23:00:00,0.67925,0.6798,0.67882,0.67903,7976400022.0
2005-10-27 00:00:00,0.67899,0.67912,0.67823,0.67899,7272699996.0
2005-10-27 01:00:00,0.67895,0.67917,0.67835,0.67853,7623599995.0
2005-10-27 02:00:00,0.67848,0.67899,0.6778,0.6789,8302700020.0
2005-10-27 03:00:00,0.67886,0.67886,0.67833,0.67845,6674200000.0
2005-10-27 04:00:00,0.67853,0.67909,0.67838,0.67877,7430500012.0
2005-10-27 05:00:00,0.67873,0.67928,0.67867,0.67893,7752100007.0
2005-10-27 06:00:00,0.67889,0.67968,0.67877,0.67922,8030799995.0
2005-10-27 07:00:00,0.67924,0.67954,0.67883,0.67917,8103300022.0
2005-10-27 08:00:00,0.67917,0.67948,0.67821,0.67843,7847300025.0
2005-10-27 09:00:00,0.67841,0.67952,0.67814,0.67846,8052499981.0
2005-10-27 10:00:00,0.67848,0.67897,0.67813,0.67827,9015099990.0
2005-10-27 11:00:00,0.6783,0.67907,0.67819,0.67869,8497999991.0
2005-10-27 12:00:00,0.67862,0.68031,0.67862,0.67935,8781000002.0
2005-10-27 13:00:00,0.67939,0.67978,0.67903,0.67942,8151500000.0
2005-10-27 14:00:00,0.67942,0.67985,0.6787,0.67959,8597000018.0
2005-10-27 15:00:00,0.67959,0.67992,0.67944,0.67967,8775499996.0
2005-10-27 16:00:00,0.6797,0.68094,0.67955,0.68075,7776299994.0
2005-10-27 17:00:00,0.68076,0.68114,0.68046,0.68102,8103199997.0
2005-10-27 18:00:00,0.68102,0.68123,0.68038,0.6805,47789999994.0
2005-10-27 19:00:00,0.68049,0.68063,0.68025,0.68027,22235199998.0
2005-10-27 20:00:00,0.68029,0.68048,0.67989,0.6804,32493499991.0
2005-10-27 21:00:00,0.68042,0.68053,0.67996,0.68042,21858299979.0
2005-10-27 22:00:00,0.68041,0.68097,0.68013,0.68047,13889099958.0
2005-10-27 23:00:00,0.68015,0.6807,0.67997,0.68053,8660200030.0
2005-10-28 00:00:00,0.68062,0.68088,0.68017,0.68052,7066200024.0
2005-10-28 01:00:00,0.68052,0.68064,0.68012,0.68037,7334999999.0
2005-10-28 02:00:00,0.68038,0.68146,0.68038,0.6808,8310099972.0
2005-10-28 03:00:00,0.68073,0.6808,0.68022,0.68057,7509499973.0
2005-10-28 04:00:00,0.68063,0.68084,0.6802,0.6802,7506999975.0
2005-10-28 05:00:00,0.68015,0.68077,0.67985,0.68058,6781799991.0
2005-10-28 06:00:00,0.68068,0.6807,0.67969,0.67969,6575199989.0
2005-10-28 07:00:00,0.6801,0.68034,0.67928,0.6803,7087700018.0
2005-10-28 08:00:00,0.68025,0.6814,0.68015,0.68119,7107099994.0
2005-10-28 09:00:00,0.6812,0.68174,0.68071,0.68163,8617199983.0
2005-10-28 10:00:00,0.68158,0.68192,0.68136,0.68165,7768000004.0
2005-10-28 11:00:00,0.68167,0.68233,0.68131,0.68202,8982199979.0
2005-10-28 12:00:00,0.68192,0.68198,0.68132,0.68161,8210299998.0
2005-10-28 13:00:00,0.68162,0.68194,0.68048,0.68099,7735199994.0
2005-10-28 14:00:00,0.681,0.681,0.6798,0.6802,7885400030.0
2005-10-28 15:00:00,0.68016,0.68083,0.68015,0.68057,8282899993.0
2005-10-28 16:00:00,0.68055,0.68081,0.67982,0.6808,8235900014.0
2005-10-28 17:00:00,0.68078,0.68085,0.67948,0.67982,7572900014.0
2005-10-28 18:00:00,0.67982,0.68008,0.67944,0.67962,47132800061.0
2005-10-28 19:00:00,0.67958,0.67982,0.67916,0.67947,23322000026.0
2005-10-28 20:00:00,0.67951,0.68,0.6789,0.67994,31600899980.0
2005-10-28 21:00:00,0.67998,0.68033,0.67997,0.6801,20896199977.0
2005-10-28 22:00:00,0.68012,0.68037,0.67952,0.68005,14034099982.0
2005-10-31 00:00:00,0.67934,0.68011,0.67913,0.67952,9365799967.0
2005-10-31 01:00:00,0.67962,0.67975,0.67898,0.67935,10081899977.0
2005-10-31 02:00:00,0.67935,0.67967,0.67895,0.6791,8662499975.0
2005-10-31 03:00:00,0.67911,0.67945,0.6786,0.6792,7992599993.0
2005-10-31 04:00:00,0.67928,0.67965,0.67922,0.67937,6953399990.0
2005-10-31 05:00:00,0.67937,0.67953,0.67858,0.67904,6712699993.0
2005-10-31 06:00:00,0.67907,0.67919,0.67863,0.67902,6520200018.0
2005-10-31 07:00:00,0.679,0.67927,0.6788,0.67899,7486699972.0
2005-10-31 08:00:00,0.67895,0.67963,0.67895,0.67921,6810599989.0
2005-10-31 09:00:00,0.6792,0.67925,0.67801,0.67853,8571899983.0
2005-10-31 10:00:00,0.6785,0.6791,0.67797,0.67825,8373599978.0
2005-10-31 11:00:00,0.67823,0.67825,0.67739,0.67782,8457900024.0
2005-10-31 12:00:00,0.67775,0.67822,0.67756,0.6776,8224500007.0
2005-10-31 13:00:00,0.67765,0.67774,0.67711,0.67723,7888900014.0
2005-10-31 14:00:00,0.67726,0.67734,0.67644,0.67665,8441699987.0
2005-10-31 15:00:00,0.67663,0.67681,0.67638,0.6767,8204299987.0
2005-10-31 16:00:00,0.67674,0.67716,0.67654,0.67677,7838600009.0
2005-10-31 17:00:00,0.67679,0.67723,0.67637,0.67667,8232799993.0
2005-10-31 18:00:00,0.67666,0.67801,0.67664,0.67782,46227700002.0
2005-10-31 19:00:00,0.6778,0.67802,0.67744,0.67747,22829100010.0
2005-10-31 20:00:00,0.67754,0.67771,0.67712,0.67745,32084200053.0
2005-10-31 21:00:00,0.67748,0.67773,0.67715,0.67727,21249399995.0
2005-10-31 22:00:00,0.67726,0.67742,0.67671,0.67677,14225499994.0
2005-10-31 23:00:00,0.67666,0.67754,0.67666,0.67741,7233500007.0
2005-11-01 00:00:00,0.67738,0.67771,0.67669,0.67757,9423699990.0
2005-11-01 01:00:00,0.6775,0.67759,0.67688,0.67747,7875600034.0
2005-11-01 02:00:00,0.67745,0.67753,0.67688,0.67709,7641200003.0
2005-11-01 03:00:00,0.67711,0.67754,0.67673,0.67734,6929400002.0
2005-11-01 04:00:00,0.67742,0.67745,0.67674,0.67714,6645600006.0
2005-11-01 05:00:00,0.67709,0.67748,0.67675,0.67742,7125399988.0
2005-11-01 06:00:00,0.67746,0.67752,0.67667,0.67674,6081900010.0
2005-11-01 07:00:00,0.67719,0.67753,0.67662,0.67737,6491899981.0
2005-11-01 08:00:00,0.6773,0.67793,0.67704,0.67771,7303600022.0
2005-11-01 09:00:00,0.67754,0.6776,0.67693,0.67694,7868200000.0
2005-11-01 10:00:00,0.67688,0.67783,0.6765,0.67775,8185299989.0
2005-11-01 11:00:00,0.67774,0.67832,0.67764,0.67832,8421900018.0
2005-11-01 12:00:00,0.67823,0.67868,0.67808,0.67812,8593399984.0
2005-11-01 13:00:00,0.67813,0.67905,0.67812,0.67886,7722100006.0
2005-11-01 14:00:00,0.6789,0.67933,0.67841,0.67904,8085000001.0
2005-11-01 15:00:00,0.67901,0.67905,0.67857,0.67873,7090699968.0
2005-11-01 16:00:00,0.67875,0.67931,0.67865,0.67911,8277799974.0
2005-11-01 17:00:00,0.67909,0.68074,0.67906,0.68058,8129699986.0
2005-11-01 18:00:00,0.68055,0.68098,0.68021,0.68045,44997400000.0
2005-11-01 19:00:00,0.68045,0.68094,0.6804,0.68067,23263700003.0
2005-11-01 20:00:00,0.68073,0.6808,0.67996,0.68055,32945099952.0
2005-11-01 21:00:00,0.68058,0.68087,0.67996,0.68018,21025800005.0
2005-11-01 22:00:00,0.68018,0.68033,0.67965,0.68007,13514100005.0
2005-11-01 23:00:00,0.67995,0.68087,0.67995,0.68075,8308399992.0
2005-11-02 00:00:00,0.68049,0.68126,0.68002,0.68081,9463499997.0
2005-11-02 01:00:00,0.68081,0.68113,0.68064,0.68097,7766200000.0
2005-11-02 02:00:00,0.68097,0.68108,0.6806,0.68091,7522000016.0
2005-11-02 03:00:00,0.68095,0.68102,0.6802,0.68073,6194600018.0
2005-11-02 04:00:00,0.6808,0.68106,0.68039,0.68092,7430899984.0
2005-11-02 05:00:00,0.6809,0.68131,0.68049,0.68101,7865300000.0
2005-11-02 06:00:00,0.68098,0.68129,0.68067,0.68124,7100199999.0
2005-11-02 07:00:00,0.68119,0.68145,0.68093,0.68113,7538399978.0
2005-11-02 08:00:00,0.68105,0.68129,0.68074,0.6808,6118099993.0
2005-11-02 09:00:00,0.68084,0.6815,0.68057,0.68132,8151200012.0
2005-11-02 10:00:00,0.68135,0.68145,0.68074,0.68078,8349199988.0
2005-11-02 11:00:00,0.68072,0.68077,0.68021,0.6805,8528499983.0
2005-11-02 12:00:00,0.68043,0.68063,0.6799,0.67994,8482100032.0
2005-11-02 13:00:00,0.67999,0.6802,0.67936,0.67936,8538199993.0
2005-11-02 14:00:00,0.67932,0.67965,0.6788,0.6792,8234400006.0
2005-11-02 15:00:00,0.67922,0.67954,0.67874,0.67954,6985100018.0
2005-11-02 16:00:00,0.67948,0.67984,0.67912,0.67967,8771399973.0
2005-11-02 17:00:00,0.67963,0.6804,0.6794,0.67969,8601899998.0
2005-11-02 18:00:00,0.67969,0.67993,0.67929,0.67936,46009199940.0
2005-11-02 19:00:00,0.67937,0.67986,0.67911,0.67922,22600200014.0
2005-11-02 20:00:00,0.6793,0.67947,0.67915,0.6793,32553200013.0
2005-11-02 21:00:00,0.67931,0.6795,0.67893,0.67935,20137099991.0
2005-11-02 22:00:00,0.67934,0.67945,0.67872,0.67914,13872699993.0
2005-11-02 23:00:00,0.679,0.67932,0.67879,0.67922,7349399987.0
2005-11-03 00:00:00,0.67909,0.67955,0.67888,0.67933,9093800018.0
2005-11-03 01:00:00,0.67938,0.6796,0.67876,0.67896,7439300015.0
2005-11-03 02:00:00,0.67905,0.67974,0.6788,0.67945,7649999970.0
2005-11-03 03:00:00,0.67946,0.67975,0.67893,0.67933,6171000001.0
2005-11-03 04:00:00,0.67938,0.6796,0.67884,0.67948,7437199980.0
2005-11-03 05:00:00,0.6795,0.67968,0.67889,0.67943,7417499998.0
2005-11-03 06:00:00,0.67919,0.6798,0.67892,0.67977,6078900001.0
2005-11-03 07:00:00,0.67971,0.67991,0.67932,0.67991,5946900019.0
2005-11-03 08:00:00,0.67989,0.68007,0.67948,0.67956,7183199982.0
2005-11-03 09:00:00,0.67958,0.6801,0.67925,0.67931,8004799980.0
2005-11-03 10:00:00,0.67925,0.67952,0.67882,0.6792,7902100001.0
2005-11-03 11:00:00,0.67918,0.67966,0.67852,0.67859,8156699982.0
2005-11-03 12:00:00,0.67849,0.67858,0.678,0.67831,9147200013.0
2005-11-03 13:00:00,0.67832,0.67871,0.67812,0.67826,7919599985.0
2005-11-03 14:00:00,0.67826,0.67857,0.67771,0.67812,7992099988.0
2005-11-03 15:00:00,0.67805,0.67847,0.67694,0.67715,8447200015.0
2005-11-03 16:00:00,0.67713,0.67713,0.67615,0.6765,9287000034.0
2005-11-03 17:00:00,0.67657,0.67688,0.67581,0.67582,8940300001.0
2005-11-03 18:00:00,0.67581,0.67606,0.675,0.6755,45368700092.0
2005-11-03 19:00:00,0.67553,0.67583,0.67493,0.67507,22293599954.0
2005-11-03 20:00:00,0.67512,0.67527,0.67492,0.67505,31435700005.0
2005-11-03 21:00:00,0.67508,0.67518,0.67398,0.67421,20808799950.0
2005-11-03 22:00:00,0.67419,0.67464,0.6741,0.67426,13345999975.0
2005-11-03 23:00:00,0.67414,0.67458,0.67406,0.67435,7592299987.0
2005-11-04 00:00:00,0.67417,0.67447,0.6735,0.67445,8344799990.0
2005-11-04 01:00:00,0.67445,0.67477,0.67378,0.6745,7301500014.0
2005-11-04 02:00:00,0.67448,0.67495,0.67428,0.67461,6907600006.0
2005-11-04 03:00:00,0.67462,0.67475,0.67429,0.6745,7004900009.0
2005-11-04 04:00:00,0.67452,0.67498,0.67422,0.6745,6669999992.0
2005-11-04 05:00:00,0.6748,0.67522,0.67434,0.67518,6637700020.0
2005-11-04 06:00:00,0.67524,0.67537,0.6748,0.6751,7636499980.0
2005-11-04 07:00:00,0.67505,0.67511,0.67432,0.67498,7218499959.0
2005-11-04 08:00:00,0.67492,0.67589,0.67479,0.6757,6830500019.0
2005-11-04 09:00:00,0.6757,0.67588,0.67511,0.67534,8969599972.0
2005-11-04 10:00:00,0.6754,0.67608,0.67532,0.67607,8463600028.0
2005-11-04 11:00:00,0.67606,0.6761,0.67551,0.67576,8517499970.0
2005-11-04 12:00:00,0.67571,0.67636,0.67571,0.67613,8094600023.0
2005-11-04 13:00:00,0.67616,0.67675,0.67599,0.67617,8107999975.0
2005-11-04 14:00:00,0.67617,0.67683,0.67604,0.6768,8508399990.0
2005-11-04 15:00:00,0.67675,0.6772,0.67561,0.67717,8787500013.0
2005-11-04 16:00:00,0.67716,0.67739,0.67604,0.67617,9264900025.0
2005-11-04 17:00:00,0.67617,0.67683,0.67492,0.67492,9293999996.0
2005-11-04 18:00:00,0.6749,0.67584,0.67487,0.67545,45759599947.0
2005-11-04 19:00:00,0.67544,0.6761,0.67511,0.67554,22272100018.0
2005-11-04 20:00:00,0.67562,0.67562,0.67484,0.67485,32103599905.0
2005-11-04 21:00:00,0.6749,0.67516,0.67443,0.67496,20719399951.0
2005-11-04 22:00:00,0.67495,0.675,0.67447,0.67447,14540899967.0
2005-11-04 23:00:00,0.67436,0.67512,0.67436,0.67465,7785400002.0
2005-11-07 00:00:00,0.67503,0.67596,0.67476,0.67551,13139299948.0
2005-11-07 01:00:00,0.67559,0.67618,0.6746,0.675,13161799990.0
2005-11-07 02:00:00,0.675,0.67547,0.67454,0.67517,7157899996.0
2005-11-07 03:00:00,0.67514,0.67537,0.67411,0.67457,7505900016.0
2005-11-07 04:00:00,0.67467,0.67485,0.67415,0.67469,6535000007.0
2005-11-07 05:00:00,0.67467,0.67494,0.67459,0.67488,6868099983.0
2005-11-07 06:00:00,0.67488,0.67502,0.67459,0.67495,7864099998.0
2005-11-07 07:00:00,0.67493,0.67502,0.67454,0.67477,7013899991.0
2005-11-07 08:00:00,0.67479,0.67497,0.67419,0.67468,7128799996.0
2005-11-07 09:00:00,0.6747,0.67522,0.67417,0.67489,8290600012.0
2005-11-07 10:00:00,0.67493,0.67591,0.67493,0.67542,8513200006.0
2005-11-07 11:00:00,0.67547,0.67659,0.6753,0.67644,9093299964.0
2005-11-07 12:00:00,0.67637,0.6768,0.6761,0.6761,8630599998.0
2005-11-07 13:00:00,0.67614,0.67633,0.67567,0.67599,7569699982.0
2005-11-07 14:00:00,0.67599,0.67665,0.67588,0.67661,7534599977.0
2005-11-07 15:00:00,0.67655,0.67737,0.67635,0.67726,7749299978.0
2005-11-07 16:00:00,0.67726,0.67737,0.67638,0.67648,7749000003.0
2005-11-07 17:00:00,0.67651,0.67688,0.67635,0.67679,8824500003.0
2005-11-07 18:00:00,0.67679,0.6769,0.6762,0.67625,45396000007.0
2005-11-07 19:00:00,0.67625,0.67636,0.67565,0.6758,22080100032.0
2005-11-07 20:00:00,0.67587,0.67636,0.67562,0.67621,31701899945.0
2005-11-07 21:00:00,0.67623,0.67697,0.6762,0.67692,21171200017.0
2005-11-07 22:00:00,0.67688,0.67693,0.67641,0.67658,12421900021.0
2005-11-07 23:00:00,0.67645,0.67695,0.67618,0.6766,8117399989.0
2005-11-08 00:00:00,0.67639,0.67663,0.67565,0.67595,8435299996.0
2005-11-08 01:00:00,0.67631,0.67649,0.67603,0.67619,8064800005.0
2005-11-08 02:00:00,0.67616,0.67627,0.67471,0.67517,8113999993.0
2005-11-08 03:00:00,0.67513,0.67569,0.67405,0.67495,8031700029.0
2005-11-08 04:00:00,0.67496,0.67515,0.67445,0.67466,7230399982.0
2005-11-08 05:00:00,0.67464,0.67469,0.6739,0.6744,6756499978.0
2005-11-08 06:00:00,0.67436,0.6746,0.67431,0.67458,6361900000.0
2005-11-08 07:00:00,0.67456,0.67476,0.67436,0.67461,7772199994.0
2005-11-08 08:00:00,0.67454,0.67484,0.6742,0.67481,7435000018.0
2005-11-08 09:00:00,0.67482,0.67565,0.67482,0.67543,8532299957.0
2005-11-08 10:00:00,0.6754,0.67574,0.67448,0.67537,9340400040.0
2005-11-08 11:00:00,0.67533,0.67676,0.67514,0.67652,8116499983.0
2005-11-08 12:00:00,0.6765,0.67659,0.67575,0.67602,8756899997.0
2005-11-08 13:00:00,0.67606,0.67621,0.67539,0.67578,8090599989.0
2005-11-08 14:00:00,0.67577,0.67631,0.67566,0.67604,8497299973.0
2005-11-08 15:00:00,0.67604,0.67617,0.67535,0.67553,7777899979.0
2005-11-08 16:00:00,0.67557,0.67616,0.6755,0.6758,8610700029.0
2005-11-08 17:00:00,0.67576,0.67607,0.6754,0.67602,8503999990.0
2005-11-08 18:00:00,0.676,0.67604,0.67545,0.67585,45698600089.0
2005-11-08 19:00:00,0.67585,0.67618,0.67571,0.67582,23481399963.0
2005-11-08 20:00:00,0.67593,0.67615,0.67542,0.6758,32356099999.0
2005-11-08 21:00:00,0.67585,0.67593,0.67514,0.67577,21193799985.0
2005-11-08 22:00:00,0.67573,0.67593,0.67527,0.67541,13759999989.0
2005-11-08 23:00:00,0.67535,0.67594,0.67494,0.6752,6876800010.0
2005-11-09 00:00:00,0.67505,0.67535,0.67439,0.67526,8512200009.0
2005-11-09 01:00:00,0.6753,0.67537,0.67459,0.67519,8454299997.0
2005-11-09 02:00:00,0.67515,0.67532,0.67493,0.67524,6662199999.0
2005-11-09 03:00:00,0.67524,0.67547,0.6748,0.67519,6460900001.0
2005-11-09 04:00:00,0.67525,0.67537,0.67466,0.67507,5762999986.0
2005-11-09 05:00:00,0.67499,0.67538,0.67437,0.67495,7416899984.0
2005-11-09 06:00:00,0.67498,0.67524,0.67455,0.67502,6708500012.0
2005-11-09 07:00:00,0.67495,0.67531,0.67458,0.67494,7289099984.0
2005-11-09 08:00:00,0.67492,0.67512,0.67483,0.67483,7026700003.0
2005-11-09 09:00:00,0.67483,0.67532,0.67483,0.67517,8612799996.0
2005-11-09 10:00:00,0.67515,0.67565,0.67464,0.67542,8350200004.0
2005-11-09 11:00:00,0.67545,0.67614,0.67528,0.67576,8211899987.0
2005-11-09 12:00:00,0.67567,0.67632,0.67565,0.67609,8570400010.0
2005-11-09 13:00:00,0.67611,0.67617,0.67519,0.67561,7697400005.0
2005-11-09 14:00:00,0.67561,0.6758,0.6754,0.67554,8419200002.0
2005-11-09 15:00:00,0.67552,0.67558,0.67476,0.67531,7727600006.0
2005-11-09 16:00:00,0.6753,0.67539,0.67391,0.67403,8045399980.0
2005-11-09 17:00:00,0.67412,0.6746,0.67411,0.67411,8624499992.0
2005-11-09 18:00:00,0.6741,0.6751,0.67384,0.67461,45631699854.0
2005-11-09 19:00:00,0.67458,0.67533,0.67452,0.67489,22585499997.0
2005-11-09 20:00:00,0.67495,0.67549,0.67485,0.67485,31216299971.0
2005-11-09 21:00:00,0.67491,0.6751,0.67451,0.67493,20695399991.0
2005-11-09 22:00:00,0.67491,0.67521,0.6747,0.67474,13612099977.0
2005-11-09 23:00:00,0.6746,0.67494,0.67428,0.6747,8279900011.0
2005-11-10 00:00:00,0.67454,0.67476,0.674,0.67468,9220699971.0
2005-11-10 01:00:00,0.67465,0.67523,0.67413,0.67509,8060600023.0
2005-11-10 02:00:00,0.67502,0.67506,0.67436,0.67471,7360400015.0
2005-11-10 03:00:00,0.67471,0.67501,0.67437,0.67493,6663599986.0
2005-11-10 04:00:00,0.67497,0.6751,0.67434,0.6748,6587099989.0
2005-11-10 05:00:00,0.67465,0.67495,0.6742,0.67483,6406100009.0
2005-11-10 06:00:00,0.67484,0.67528,0.67478,0.6752,6204199973.0
2005-11-10 07:00:00,0.67516,0.67533,0.675,0.67527,6352999980.0
2005-11-10 08:00:00,0.6752,0.67539,0.67467,0.67515,6969099991.0
2005-11-10 09:00:00,0.67512,0.67526,0.67473,0.67483,8975800001.0
2005-11-10 10:00:00,0.67484,0.67519,0.6733,0.67348,7963799981.0
2005-11-10 11:00:00,0.67345,0.67466,0.67323,0.67412,8036799995.0
2005-11-10 12:00:00,0.67407,0.67426,0.67333,0.67333,8346499991.0
2005-11-10 13:00:00,0.67337,0.67349,0.67297,0.67331,8190499978.0
2005-11-10 14:00:00,0.67313,0.67367,0.67266,0.67273,8871299985.0
2005-11-10 15:00:00,0.67279,0.6733,0.67186,0.67218,8574499994.0
2005-11-10 16:00:00,0.6722,0.67304,0.67215,0.67287,9254300015.0
2005-11-10 17:00:00,0.67294,0.67324,0.672,0.67216,8290599995.0
2005-11-10 18:00:00,0.67212,0.67241,0.67192,0.6721,45922099992.0
2005-11-10 19:00:00,0.67209,0.67232,0.67159,0.67182,22487899963.0
2005-11-10 20:00:00,0.67186,0.67209,0.6713,0.67185,32407400024.0
2005-11-10 21:00:00,0.67188,0.67228,0.67054,0.67054,20980899961.0
2005-11-10 22:00:00,0.67059,0.6713,0.67059,0.67102,13909600025.0
2005-11-10 23:00:00,0.67087,0.67135,0.67055,0.67095,6826200007.0
2005-11-11 00:00:00,0.67079,0.67145,0.67041,0.6713,7766599970.0
2005-11-11 01:00:00,0.67124,0.67124,0.67027,0.6708,8187799986.0
2005-11-11 02:00:00,0.67088,0.67148,0.67063,0.67127,8338000009.0
2005-11-11 03:00:00,0.67127,0.67143,0.67065,0.67099,7033500011.0
2005-11-11 04:00:00,0.67104,0.67109,0.67074,0.67082,7054199996.0
2005-11-11 05:00:00,0.67085,0.67097,0.67039,0.67084,6751700004.0
2005-11-11 06:00:00,0.6709,0.67119,0.67027,0.6709,6553899993.0
2005-11-11 07:00:00,0.67092,0.67124,0.67086,0.67102,6912700004.0
2005-11-11 08:00:00,0.67095,0.67114,0.67064,0.6711,7480499996.0
2005-11-11 09:00:00,0.67108,0.67171,0.671,0.67133,8164900017.0
2005-11-11 10:00:00,0.67132,0.672,0.67113,0.67183,7329299983.0
2005-11-11 11:00:00,0.67184,0.67229,0.67158,0.67207,7813399981.0
2005-11-11 12:00:00,0.672,0.67255,0.67194,0.67195,8789400006.0
2005-11-11 13:00:00,0.67201,0.67238,0.67161,0.67195,8566100001.0
2005-11-11 14:00:00,0.67192,0.67324,0.67186,0.67317,8337800013.0
2005-11-11 15:00:00,0.67313,0.67318,0.67218,0.67218,7532699987.0
2005-11-11 16:00:00,0.67205,0.67238,0.67192,0.67216,6742199988.0
2005-11-11 17:00:00,0.67213,0.67287,0.67187,0.67236,7277300012.0
2005-11-11 18:00:00,0.67244,0.67289,0.67225,0.67235,46290400007.0
2005-11-11 19:00:00,0.67238,0.67291,0.67177,0.6729,23308900000.0
2005-11-11 20:00:00,0.67301,0.67301,0.67204,0.67232,35121400023.0
2005-11-11 21:00:00,0.67233,0.67283,0.67208,0.67277,21293800005.0
2005-11-11 22:00:00,0.67275,0.6734,0.6722,0.6729,13304299957.0
2005-11-11 23:00:00,0.67272,0.67326,0.67223,0.67326,6733600005.0
2005-11-14 00:00:00,0.67242,0.67294,0.67187,0.6722,10726299998.0
2005-11-14 01:00:00,0.67198,0.67308,0.67187,0.67278,11701599987.0
2005-11-14 02:00:00,0.6729,0.67368,0.67269,0.67326,8066900006.0
2005-11-14 03:00:00,0.67336,0.67356,0.67256,0.67348,7370599964.0
2005-11-14 04:00:00,0.67358,0.67366,0.67307,0.67343,6777899993.0
2005-11-14 05:00:00,0.6734,0.6737,0.67305,0.67357,6032500011.0
2005-11-14 06:00:00,0.6736,0.6744,0.67351,0.6742,7625799995.0
2005-11-14 07:00:00,0.67417,0.67428,0.67358,0.67418,6913999988.0
2005-11-14 08:00:00,0.6741,0.67435,0.67353,0.67368,7289499995.0
2005-11-14 09:00:00,0.67372,0.67388,0.67325,0.67327,9196600001.0
2005-11-14 10:00:00,0.67323,0.67347,0.67236,0.67273,8715800039.0
2005-11-14 11:00:00,0.67276,0.67276,0.67185,0.67209,9307600014.0
2005-11-14 12:00:00,0.67203,0.67278,0.67188,0.6727,7715599990.0
2005-11-14 13:00:00,0.67272,0.67291,0.67244,0.67251,8507599992.0
2005-11-14 14:00:00,0.67252,0.67272,0.6723,0.67254,8208099996.0
2005-11-14 15:00:00,0.67253,0.67325,0.67244,0.6732,8063000014.0
2005-11-14 16:00:00,0.67318,0.67337,0.67294,0.67318,8437199992.0
2005-11-14 17:00:00,0.67317,0.67386,0.67299,0.67299,7709799958.0
2005-11-14 18:00:00,0.673,0.67323,0.67204,0.6723,46653200018.0
2005-11-14 19:00:00,0.6723,0.67261,0.67189,0.67252,23435800045.0
2005-11-14 20:00:00,0.6726,0.67283,0.67237,0.67275,31485100009.0
2005-11-14 21:00:00,0.6728,0.67307,0.67266,0.67276,20318199976.0
2005-11-14 22:00:00,0.67268,0.67274,0.67245,0.67247,13475199990.0
2005-11-14 23:00:00,0.67235,0.67273,0.67223,0.67255,6847900029.0
2005-11-15 00:00:00,0.67258,0.67296,0.672,0.67276,7816500003.0
2005-11-15 01:00:00,0.67272,0.67278,0.67192,0.67262,7336000008.0
2005-11-15 02:00:00,0.67262,0.6727,0.67199,0.67224,7737599978.0
2005-11-15 03:00:00,0.67227,0.67268,0.67222,0.67245,5861399988.0
2005-11-15 04:00:00,0.67252,0.67283,0.67222,0.67262,6660200010.0
2005-11-15 05:00:00,0.6726,0.67286,0.67212,0.67268,6891099995.0
2005-11-15 06:00:00,0.6727,0.67276,0.67201,0.6726,6667700001.0
2005-11-15 07:00:00,0.67259,0.67281,0.67217,0.6728,6177100031.0
2005-11-15 08:00:00,0.67275,0.6729,0.67243,0.67253,6293399999.0
2005-11-15 09:00:00,0.67252,0.67313,0.67243,0.67255,8866700000.0
2005-11-15 10:00:00,0.67248,0.67334,0.67248,0.67323,8109900009.0
2005-11-15 11:00:00,0.67326,0.67436,0.67313,0.67432,7985299995.0
2005-11-15 12:00:00,0.67426,0.67436,0.67317,0.6732,8806299998.0
2005-11-15 13:00:00,0.67325,0.67332,0.67245,0.67283,8900799990.0
2005-11-15 14:00:00,0.6728,0.67312,0.67237,0.67277,8447499976.0
2005-11-15 15:00:00,0.6728,0.67336,0.67209,0.67307,8590099997.0
2005-11-15 16:00:00,0.67311,0.67361,0.67307,0.6735,7733600000.0
2005-11-15 17:00:00,0.67351,0.67405,0.67313,0.67347,9321199986.0
2005-11-15 18:00:00,0.6735,0.67425,0.67308,0.67326,47945299956.0
2005-11-15 19:00:00,0.67325,0.67414,0.67287,0.67407,23497399982.0
2005-11-15 20:00:00,0.67411,0.67427,0.6739,0.6741,32364400028.0
2005-11-15 21:00:00,0.67413,0.67559,0.67403,0.67542,21821899982.0
2005-11-15 22:00:00,0.67534,0.67596,0.67508,0.67508,13368500033.0
2005-11-15 23:00:00,0.67496,0.67549,0.67495,0.67522,7182199984.0
2005-11-16 00:00:00,0.67522,0.67542,0.67459,0.67528,6689599992.0
2005-11-16 01:00:00,0.67521,0.67564,0.67498,0.67542,7046599985.0
2005-11-16 02:00:00,0.6754,0.67544,0.6751,0.67523,6971400013.0
2005-11-16 03:00:00,0.6753,0.67549,0.67524,0.67532,6105000002.0
2005-11-16 04:00:00,0.67542,0.67542,0.67512,0.67527,5371299998.0
2005-11-16 05:00:00,0.67525,0.67549,0.67503,0.67527,6451699991.0
2005-11-16 06:00:00,0.67527,0.67564,0.67522,0.6755,5815700001.0
2005-11-16 07:00:00,0.67547,0.67558,0.67512,0.67522,6677999991.0
2005-11-16 08:00:00,0.67515,0.67537,0.675,0.67511,6739600021.0
2005-11-16 09:00:00,0.67515,0.67546,0.67508,0.6752,7779199982.0
2005-11-16 10:00:00,0.67514,0.67573,0.67513,0.67565,8105499988.0
2005-11-16 11:00:00,0.67567,0.67614,0.6756,0.67603,8473100013.0
2005-11-16 12:00:00,0.67595,0.6772,0.67583,0.67709,8572199984.0
2005-11-16 13:00:00,0.6771,0.67724,0.67661,0.67672,7302499967.0
2005-11-16 14:00:00,0.67674,0.67732,0.67662,0.67701,7843999984.0
2005-11-16 15:00:00,0.67694,0.6779,0.67672,0.67765,8745000027.0
2005-11-16 16:00:00,0.6776,0.67883,0.67708,0.6788,9098599993.0
2005-11-16 17:00:00,0.67874,0.67993,0.67745,0.67982,7502499989.0
2005-11-16 18:00:00,0.67978,0.68032,0.67967,0.6798,44881099997.0
2005-11-16 19:00:00,0.67983,0.68099,0.67979,0.68027,23127300032.0
2005-11-16 20:00:00,0.68033,0.68049,0.68016,0.68027,32506299989.0
2005-11-16 21:00:00,0.68029,0.68078,0.68,0.68014,20159799974.0
2005-11-16 22:00:00,0.68014,0.68015,0.67932,0.67932,13564799957.0
2005-11-16 23:00:00,0.67919,0.6799,0.67919,0.6797,7231000005.0
2005-11-17 00:00:00,0.67967,0.67979,0.67888,0.6792,8395099995.0
2005-11-17 01:00:00,0.67921,0.67937,0.6791,0.67918,7643599995.0
2005-11-17 02:00:00,0.67914,0.67965,0.67913,0.67923,7857400025.0
2005-11-17 03:00:00,0.67924,0.67961,0.67922,0.67948,6515700000.0
2005-11-17 04:00:00,0.67957,0.6798,0.67931,0.67957,7234399990.0
2005-11-17 05:00:00,0.67951,0.67987,0.67939,0.67955,7360099989.0
2005-11-17 06:00:00,0.67951,0.67971,0.67914,0.67945,6933100005.0
2005-11-17 07:00:00,0.6794,0.67958,0.67915,0.67931,6401600006.0
2005-11-17 08:00:00,0.67929,0.67967,0.67926,0.67966,6747499998.0
2005-11-17 09:00:00,0.67965,0.67981,0.67815,0.67817,9005500013.0
2005-11-17 10:00:00,0.67814,0.67997,0.67812,0.67977,9745799978.0
2005-11-17 11:00:00,0.67973,0.68014,0.67847,0.67924,8906300018.0
2005-11-17 12:00:00,0.67919,0.67964,0.67892,0.67931,8302800020.0
2005-11-17 13:00:00,0.67935,0.67985,0.6793,0.67975,8182400011.0
2005-11-17 14:00:00,0.67976,0.67987,0.67934,0.67975,7357700000.0
2005-11-17 15:00:00,0.67976,0.67979,0.67933,0.6794,8082500018.0
2005-11-17 16:00:00,0.67943,0.68131,0.6794,0.68118,9485399994.0
2005-11-17 17:00:00,0.6812,0.68164,0.68088,0.68143,9228699991.0
2005-11-17 18:00:00,0.68141,0.68161,0.68059,0.68085,43052900000.0
2005-11-17 19:00:00,0.68087,0.68171,0.68087,0.68162,22938099969.0
2005-11-17 20:00:00,0.68167,0.68326,0.68161,0.68296,32343000003.0
2005-11-17 21:00:00,0.68298,0.68318,0.68242,0.68317,20309399954.0
2005-11-17 22:00:00,0.68311,0.68367,0.68292,0.68338,13136000023.0
2005-11-17 23:00:00,0.68321,0.68375,0.68303,0.68331,6972000019.0
2005-11-18 00:00:00,0.68327,0.68332,0.68259,0.68307,8178399983.0
2005-11-18 01:00:00,0.68307,0.68315,0.68278,0.68292,7386400006.0
2005-11-18 02:00:00,0.68288,0.6833,0.68281,0.68307,7796699994.0
2005-11-18 03:00:00,0.6831,0.6832,0.68286,0.6829,5776900014.0
2005-11-18 04:00:00,0.68293,0.68304,0.68261,0.68261,5693399995.0
2005-11-18 05:00:00,0.68262,0.68281,0.68235,0.68277,6777800001.0
2005-11-18 06:00:00,0.68277,0.68301,0.68239,0.68268,7208300014.0
2005-11-18 07:00:00,0.68265,0.6828,0.68239,0.68245,6457100043.0
2005-11-18 08:00:00,0.6824,0.68256,0.68209,0.68228,5771099997.0
2005-11-18 09:00:00,0.68225,0.68313,0.68219,0.68292,7793500015.0
2005-11-18 10:00:00,0.68289,0.68363,0.68194,0.68238,8923000025.0
2005-11-18 11:00:00,0.68238,0.6824,0.68164,0.68207,8727499999.0
2005-11-18 12:00:00,0.68205,0.68239,0.68185,0.68204,8583399995.0
2005-11-18 13:00:00,0.68208,0.68287,0.68137,0.68199,8297899982.0
2005-11-18 14:00:00,0.68199,0.68214,0.68139,0.68145,8332599996.0
2005-11-18 15:00:00,0.68142,0.68316,0.68133,0.68309,7802899983.0
2005-11-18 16:00:00,0.68313,0.68464,0.68313,0.68393,9101800014.0
2005-11-18 17:00:00,0.68392,0.6841,0.68292,0.683,9078700003.0
2005-11-18 18:00:00,0.683,0.68512,0.68297,0.68465,44149900013.0
2005-11-18 19:00:00,0.68465,0.68499,0.68427,0.68456,23296199956.0
2005-11-18 20:00:00,0.68461,0.68493,0.68443,0.68465,33128000008.0
2005-11-18 21:00:00,0.68468,0.68522,0.68455,0.68522,20445800005.0
2005-11-18 22:00:00,0.68521,0.6853,0.68469,0.68469,13177199973.0
2005-11-18 23:00:00,0.68455,0.68534,0.68455,0.68525,8305200015.0
2005-11-21 00:00:00,0.68522,0.68585,0.68488,0.68557,6633200000.0
2005-11-21 01:00:00,0.68563,0.68624,0.6856,0.68561,8074400007.0
2005-11-21 02:00:00,0.68557,0.68603,0.68538,0.68587,8932100006.0
2005-11-21 03:00:00,0.68588,0.68619,0.68565,0.68601,6729599987.0
2005-11-21 04:00:00,0.68603,0.68604,0.68552,0.68572,6619799985.0
2005-11-21 05:00:00,0.6857,0.68582,0.68526,0.6855,6774799959.0
2005-11-21 06:00:00,0.68551,0.68581,0.68543,0.6857,5898399978.0
2005-11-21 07:00:00,0.68565,0.68575,0.68539,0.68551,7171599964.0
2005-11-21 08:00:00,0.6854,0.68575,0.6851,0.6854,6789399996.0
2005-11-21 09:00:00,0.68539,0.68569,0.6848,0.68555,8063099995.0
2005-11-21 10:00:00,0.68549,0.68694,0.68537,0.68658,9499800026.0
2005-11-21 11:00:00,0.68661,0.68748,0.68644,0.68679,8516200020.0
2005-11-21 12:00:00,0.68676,0.6877,0.68674,0.68754,9360100023.0
2005-11-21 13:00:00,0.68759,0.68759,0.6864,0.68695,7578799991.0
2005-11-21 14:00:00,0.68695,0.68703,0.68644,0.68655,8130300017.0
2005-11-21 15:00:00,0.68653,0.68748,0.68636,0.68723,7580399992.0
2005-11-21 16:00:00,0.68718,0.68724,0.68585,0.68619,8918800009.0
2005-11-21 17:00:00,0.68616,0.68646,0.68277,0.68277,10206400003.0
2005-11-21 18:00:00,0.68279,0.68343,0.6824,0.68339,45365300068.0
2005-11-21 19:00:00,0.68335,0.68345,0.68249,0.68262,22687800023.0
2005-11-21 20:00:00,0.6827,0.68287,0.68239,0.68256,32807900022.0
2005-11-21 21:00:00,0.68258,0.68324,0.68231,0.68245,20237999964.0
2005-11-21 22:00:00,0.68253,0.68288,0.68195,0.68213,14125999961.0
2005-11-21 23:00:00,0.68195,0.68331,0.68195,0.68321,7480999972.0
2005-11-22 00:00:00,0.68317,0.68374,0.68299,0.6834,8377400003.0
2005-11-22 01:00:00,0.68337,0.68364,0.68315,0.68362,7503300007.0
2005-11-22 02:00:00,0.6836,0.68367,0.68315,0.68339,7388400015.0
2005-11-22 03:00:00,0.68341,0.68343,0.6831,0.68328,5530799984.0
2005-11-22 04:00:00,0.68333,0.68333,0.68292,0.68317,6324499998.0
2005-11-22 05:00:00,0.68314,0.68319,0.68299,0.68312,5360000002.0
2005-11-22 06:00:00,0.68308,0.68309,0.68275,0.68285,6032199996.0
2005-11-22 07:00:00,0.68287,0.68308,0.68271,0.68277,7267399990.0
2005-11-22 08:00:00,0.68276,0.68318,0.6827,0.68303,7088199985.0
2005-11-22 09:00:00,0.68301,0.68361,0.68292,0.68292,8324600021.0
2005-11-22 10:00:00,0.68292,0.68427,0.68292,0.68366,8109300007.0
2005-11-22 11:00:00,0.6836,0.68403,0.68284,0.68334,8788900021.0
2005-11-22 12:00:00,0.68326,0.68394,0.68316,0.6838,7851999980.0
2005-11-22 13:00:00,0.68391,0.68406,0.68312,0.68336,8034900023.0
2005-11-22 14:00:00,0.68341,0.68425,0.68303,0.68407,7271800002.0
2005-11-22 15:00:00,0.68404,0.68465,0.6839,0.68456,7745599976.0
2005-11-22 16:00:00,0.6845,0.68464,0.68399,0.68425,8613099992.0
2005-11-22 17:00:00,0.68428,0.68532,0.68409,0.68447,8425899997.0
2005-11-22 18:00:00,0.68437,0.685,0.68403,0.68465,46964300006.0
2005-11-22 19:00:00,0.68466,0.68517,0.68399,0.68452,22773899972.0
2005-11-22 20:00:00,0.68456,0.68487,0.68432,0.6846,31610400028.0
2005-11-22 21:00:00,0.6847,0.68621,0.68443,0.68563,21943399957.0
2005-11-22 22:00:00,0.6857,0.68607,0.68464,0.68558,14454400041.0
2005-11-22 23:00:00,0.68539,0.68601,0.68539,0.68585,6779900017.0
2005-11-23 00:00:00,0.68582,0.68626,0.68557,0.68606,9007600017.0
2005-11-23 01:00:00,0.68606,0.68628,0.68577,0.68611,8000199995.0
2005-11-23 02:00:00,0.68611,0.68647,0.68572,0.68594,7993299994.0
2005-11-23 03:00:00,0.68597,0.68621,0.68568,0.68574,5905399993.0
2005-11-23 04:00:00,0.6858,0.68584,0.68554,0.68572,6335899973.0
2005-11-23 05:00:00,0.6857,0.68598,0.68558,0.68581,7114099992.0
2005-11-23 06:00:00,0.68589,0.68602,0.68545,0.68576,7214099985.0
2005-11-23 07:00:00,0.6857,0.68593,0.68563,0.68588,7681600002.0
2005-11-23 08:00:00,0.6858,0.68719,0.6858,0.68591,7437100018.0
2005-11-23 09:00:00,0.68585,0.68634,0.6856,0.68563,8872400022.0
2005-11-23 10:00:00,0.68565,0.68672,0.68531,0.68561,8619100026.0
2005-11-23 11:00:00,0.68562,0.68584,0.6846,0.68481,8893200005.0
2005-11-23 12:00:00,0.68477,0.68495,0.6841,0.68435,8399099998.0
2005-11-23 13:00:00,0.6844,0.68473,0.6838,0.68395,8473599990.0
2005-11-23 14:00:00,0.68395,0.68458,0.68393,0.68444,8659899974.0
2005-11-23 15:00:00,0.68443,0.685,0.68435,0.68477,8149300006.0
2005-11-23 16:00:00,0.6848,0.68519,0.68465,0.68487,8921400013.0
2005-11-23 17:00:00,0.68483,0.68525,0.68407,0.68491,8680900005.0
2005-11-23 18:00:00,0.68487,0.68576,0.68481,0.68522,46645200087.0
2005-11-23 19:00:00,0.6852,0.68579,0.68512,0.68528,23087299995.0
2005-11-23 20:00:00,0.68533,0.68554,0.6846,0.68461,32258100004.0
2005-11-23 21:00:00,0.68465,0.68525,0.68445,0.68511,21051199960.0
2005-11-23 22:00:00,0.68507,0.68538,0.68476,0.68514,13654200008.0
2005-11-23 23:00:00,0.68497,0.68577,0.68497,0.68565,6947199995.0
2005-11-24 00:00:00,0.68562,0.68609,0.68508,0.68521,8628399976.0
2005-11-24 01:00:00,0.6852,0.68568,0.68505,0.68555,6242999976.0
2005-11-24 02:00:00,0.68552,0.68592,0.68542,0.68571,7809499966.0
2005-11-24 03:00:00,0.68572,0.68576,0.68535,0.68537,6830799994.0
2005-11-24 04:00:00,0.68543,0.68571,0.68511,0.68565,6753300011.0
2005-11-24 05:00:00,0.68558,0.68583,0.68546,0.68569,5985599986.0
2005-11-24 06:00:00,0.68568,0.68582,0.68553,0.68568,5406100004.0
2005-11-24 07:00:00,0.68563,0.68581,0.68538,0.68567,7517199982.0
2005-11-24 08:00:00,0.68562,0.68587,0.6854,0.68551,7127399992.0
2005-11-24 09:00:00,0.68549,0.6857,0.68484,0.68522,8248199998.0
2005-11-24 10:00:00,0.68515,0.68596,0.68469,0.68475,7571200017.0
2005-11-24 11:00:00,0.68473,0.68486,0.68312,0.68357,8828399998.0
2005-11-24 12:00:00,0.68351,0.68428,0.68283,0.68335,9020900004.0
2005-11-24 13:00:00,0.68337,0.68409,0.68335,0.68372,9085499986.0
2005-11-24 14:00:00,0.68362,0.68377,0.6832,0.68343,8479500015.0
2005-11-24 15:00:00,0.68341,0.68375,0.68325,0.68355,6994800007.0
2005-11-24 16:00:00,0.68357,0.68375,0.68321,0.6835,8035299974.0
2005-11-24 17:00:00,0.68351,0.68373,0.68315,0.68351,8995499960.0
2005-11-24 18:00:00,0.68351,0.68406,0.6834,0.68386,45571999983.0
2005-11-24 19:00:00,0.68382,0.68429,0.68324,0.68407,21823299980.0
2005-11-24 20:00:00,0.68414,0.68425,0.68375,0.68405,32344899949.0
2005-11-24 21:00:00,0.68408,0.68413,0.68377,0.684,20098099987.0
2005-11-24 22:00:00,0.684,0.68409,0.68368,0.68368,14303000026.0
2005-11-24 23:00:00,0.68355,0.68418,0.68355,0.68395,6550800013.0
2005-11-25 00:00:00,0.68392,0.68412,0.68327,0.68375,8867800033.0
2005-11-25 01:00:00,0.68372,0.68395,0.6836,0.68367,7379400024.0
2005-11-25 02:00:00,0.68368,0.68382,0.68328,0.68356,8061999993.0
2005-11-25 03:00:00,0.68356,0.68383,0.68333,0.68334,7129900027.0
2005-11-25 04:00:00,0.6833,0.68345,0.68307,0.68333,6615800016.0
2005-11-25 05:00:00,0.6833,0.68351,0.68313,0.68344,6803399995.0
2005-11-25 06:00:00,0.68346,0.68351,0.68317,0.68321,6201800018.0
2005-11-25 07:00:00,0.6832,0.68338,0.68307,0.68332,5539800007.0
2005-11-25 08:00:00,0.68325,0.68355,0.68295,0.68338,6114899995.0
2005-11-25 09:00:00,0.6834,0.68389,0.68309,0.68372,7997700005.0
2005-11-25 10:00:00,0.68365,0.68441,0.68347,0.68363,8943899997.0
2005-11-25 11:00:00,0.68365,0.68397,0.68333,0.68384,8644300019.0
2005-11-25 12:00:00,0.68379,0.68417,0.68323,0.68325,9784199989.0
2005-11-25 13:00:00,0.68333,0.68352,0.68267,0.68322,7658200003.0
2005-11-25 14:00:00,0.6833,0.68341,0.6829,0.68339,8082199975.0
2005-11-25 15:00:00,0.68341,0.68374,0.68295,0.68369,8389399987.0
2005-11-25 16:00:00,0.68373,0.6838,0.68329,0.68368,8764200025.0
2005-11-25 17:00:00,0.68368,0.6837,0.68255,0.68353,8595899982.0
2005-11-25 18:00:00,0.68353,0.68378,0.6825,0.68322,44758599924.0
2005-11-25 19:00:00,0.68322,0.6838,0.6826,0.68356,23121700003.0
2005-11-25 20:00:00,0.68365,0.68375,0.68331,0.68355,31762400002.0
2005-11-25 21:00:00,0.68358,0.68393,0.68348,0.68372,20944200010.0
2005-11-25 22:00:00,0.6837,0.68388,0.68353,0.68358,13794799978.0
2005-11-25 23:00:00,0.68345,0.68403,0.68315,0.68345,6979499996.0
2005-11-28 00:00:00,0.68327,0.6837,0.68297,0.68331,8004299994.0
2005-11-28 01:00:00,0.68332,0.68349,0.68288,0.68308,7852999997.0
2005-11-28 02:00:00,0.68308,0.68383,0.68297,0.68345,7237499985.0
2005-11-28 03:00:00,0.68348,0.68351,0.68299,0.68322,6379200007.0
2005-11-28 04:00:00,0.68326,0.68356,0.68307,0.68332,6355699977.0
2005-11-28 05:00:00,0.6833,0.68342,0.68297,0.68313,5781000035.0
2005-11-28 06:00:00,0.68312,0.68319,0.6826,0.68288,6597599988.0
2005-11-28 07:00:00,0.68288,0.68346,0.68281,0.68305,7247300013.0
2005-11-28 08:00:00,0.68307,0.68326,0.68265,0.68303,7240699987.0
2005-11-28 09:00:00,0.68305,0.6845,0.68265,0.68446,8716299986.0
2005-11-28 10:00:00,0.68443,0.68516,0.68436,0.685,8788399994.0
2005-11-28 11:00:00,0.68494,0.68507,0.68429,0.68439,8920100000.0
2005-11-28 12:00:00,0.68433,0.68467,0.68426,0.68442,8738999994.0
2005-11-28 13:00:00,0.68454,0.68478,0.68397,0.68449,8249899996.0
2005-11-28 14:00:00,0.68447,0.68535,0.68439,0.68494,7747099984.0
2005-11-28 15:00:00,0.68489,0.68535,0.6848,0.6851,8270800001.0
2005-11-28 16:00:00,0.68515,0.68577,0.6849,0.68569,7949800013.0
2005-11-28 17:00:00,0.68562,0.68654,0.6854,0.68542,8596100011.0
2005-11-28 18:00:00,0.68547,0.68581,0.6848,0.68538,44648199947.0
2005-11-28 19:00:00,0.68535,0.68594,0.68479,0.68576,22818299993.0
2005-11-28 20:00:00,0.68583,0.68618,0.68501,0.68535,32130699944.0
2005-11-28 21:00:00,0.68539,0.68628,0.68478,0.68507,20656199984.0
2005-11-28 22:00:00,0.68512,0.68539,0.68437,0.68437,14028599979.0
2005-11-28 23:00:00,0.68428,0.68493,0.68427,0.68491,7807100001.0
2005-11-29 00:00:00,0.68487,0.68509,0.6841,0.68506,8786699969.0
2005-11-29 01:00:00,0.6851,0.68524,0.6846,0.68522,8035000018.0
2005-11-29 02:00:00,0.68523,0.68595,0.68515,0.68578,7634100013.0
2005-11-29 03:00:00,0.68576,0.68583,0.68476,0.68507,7569900003.0
2005-11-29 04:00:00,0.68513,0.68607,0.685,0.68594,7274000003.0
2005-11-29 05:00:00,0.68592,0.6862,0.68572,0.68588,7059700004.0
2005-11-29 06:00:00,0.6859,0.68608,0.68549,0.6858,6776800006.0
2005-11-29 07:00:00,0.68575,0.68591,0.68558,0.68581,7219099978.0
2005-11-29 08:00:00,0.68579,0.6862,0.68559,0.68586,7612900021.0
2005-11-29 09:00:00,0.68586,0.68604,0.68502,0.68563,8945999995.0
2005-11-29 10:00:00,0.68561,0.68565,0.68493,0.68503,8975699978.0
2005-11-29 11:00:00,0.68507,0.68526,0.68483,0.68509,8147099975.0
2005-11-29 12:00:00,0.68504,0.68551,0.68473,0.6849,8385099995.0
2005-11-29 13:00:00,0.68491,0.68516,0.68467,0.68487,7949699982.0
2005-11-29 14:00:00,0.68485,0.68503,0.68449,0.68457,8514099982.0
2005-11-29 15:00:00,0.68453,0.68456,0.68339,0.6838,8329099995.0
2005-11-29 16:00:00,0.68374,0.68468,0.68357,0.68398,9242899978.0
2005-11-29 17:00:00,0.68379,0.68504,0.68342,0.68482,9611199983.0
2005-11-29 18:00:00,0.6848,0.6854,0.68463,0.68491,45663500011.0
2005-11-29 19:00:00,0.68488,0.68519,0.6845,0.68514,22692499952.0
2005-11-29 20:00:00,0.68516,0.68543,0.6849,0.68495,31327999957.0
2005-11-29 21:00:00,0.68498,0.68537,0.68486,0.68535,20897799993.0
2005-11-29 22:00:00,0.68533,0.6856,0.68498,0.68534,13740300063.0
2005-11-29 23:00:00,0.6852,0.68552,0.68505,0.68532,7184900004.0
2005-11-30 00:00:00,0.68532,0.68542,0.68479,0.68522,7802400012.0
2005-11-30 01:00:00,0.68517,0.68534,0.68499,0.6851,7439100028.0
2005-11-30 02:00:00,0.68514,0.68541,0.68498,0.68529,7895799987.0
2005-11-30 03:00:00,0.68532,0.68538,0.68499,0.68527,5842699991.0
2005-11-30 04:00:00,0.68533,0.68548,0.68514,0.68542,6357999982.0
2005-11-30 05:00:00,0.6854,0.68556,0.68524,0.6853,6724399976.0
2005-11-30 06:00:00,0.68539,0.68555,0.68514,0.68534,6878700005.0
2005-11-30 07:00:00,0.68524,0.68548,0.68459,0.68477,7130099997.0
2005-11-30 08:00:00,0.68477,0.68512,0.68468,0.6849,6996199987.0
2005-11-30 09:00:00,0.6849,0.68557,0.68484,0.68493,8305899980.0
2005-11-30 10:00:00,0.68483,0.68504,0.68412,0.6843,8080400008.0
2005-11-30 11:00:00,0.68432,0.68457,0.68325,0.68363,8870800021.0
2005-11-30 12:00:00,0.68356,0.68364,0.6822,0.6822,7914899981.0
2005-11-30 13:00:00,0.68224,0.6824,0.68138,0.68162,7962599993.0
2005-11-30 14:00:00,0.68162,0.68278,0.6814,0.68265,8115200019.0
2005-11-30 15:00:00,0.68257,0.68261,0.68139,0.68159,8025400004.0
2005-11-30 16:00:00,0.68163,0.68214,0.6811,0.68128,8631499942.0
2005-11-30 17:00:00,0.68134,0.68175,0.68002,0.68108,8494200028.0
2005-11-30 18:00:00,0.68105,0.68133,0.6803,0.68055,42164600024.0
2005-11-30 19:00:00,0.68055,0.68061,0.67987,0.68014,22847300008.0
2005-11-30 20:00:00,0.68018,0.68192,0.68012,0.68155,32518399997.0
2005-11-30 21:00:00,0.68159,0.68189,0.6814,0.6818,21021999918.0
2005-11-30 22:00:00,0.68219,0.68219,0.68142,0.68142,13168599976.0
2005-11-30 23:00:00,0.68126,0.68162,0.68109,0.68135,7046399992.0
2005-12-01 00:00:00,0.68132,0.68174,0.68086,0.68163,7829700013.0
2005-12-01 01:00:00,0.68164,0.68182,0.68122,0.6817,7182199991.0
2005-12-01 02:00:00,0.68174,0.68185,0.68139,0.68173,6815099991.0
2005-12-01 03:00:00,0.68177,0.68184,0.68148,0.6816,5852800011.0
2005-12-01 04:00:00,0.68172,0.68188,0.68141,0.68162,6518299982.0
2005-12-01 05:00:00,0.6816,0.68181,0.68128,0.68136,6706699996.0
2005-12-01 06:00:00,0.68137,0.68162,0.68122,0.68153,6445799997.0
2005-12-01 07:00:00,0.68146,0.68164,0.68117,0.68137,7175799978.0
2005-12-01 08:00:00,0.6813,0.68158,0.68087,0.68129,6854400020.0
2005-12-01 09:00:00,0.68132,0.68166,0.68049,0.6805,7802299995.0
2005-12-01 10:00:00,0.68038,0.68054,0.67971,0.6803,8982599985.0
2005-12-01 11:00:00,0.68028,0.6806,0.6801,0.68025,8088600004.0
2005-12-01 12:00:00,0.6802,0.68081,0.68018,0.68053,7937999988.0
2005-12-01 13:00:00,0.68078,0.68164,0.68078,0.68092,8584099947.0
2005-12-01 14:00:00,0.68081,0.68081,0.67905,0.67907,8407899988.0
2005-12-01 15:00:00,0.67904,0.67979,0.67838,0.67867,8330600013.0
2005-12-01 16:00:00,0.67863,0.67868,0.6771,0.67751,9006299993.0
2005-12-01 17:00:00,0.67755,0.67806,0.6769,0.6769,9517199981.0
2005-12-01 18:00:00,0.67689,0.67697,0.67603,0.67655,46292099997.0
2005-12-01 19:00:00,0.67655,0.67672,0.67559,0.67567,22704500028.0
2005-12-01 20:00:00,0.67573,0.67689,0.67572,0.6768,33441100004.0
2005-12-01 21:00:00,0.67681,0.67775,0.67663,0.6777,20459599998.0
2005-12-01 22:00:00,0.67768,0.6778,0.67735,0.67762,13166900003.0
2005-12-01 23:00:00,0.67754,0.67803,0.67754,0.67786,7829199990.0
2005-12-02 00:00:00,0.67782,0.67787,0.67689,0.67765,8643900007.0
2005-12-02 01:00:00,0.67765,0.67775,0.67741,0.67741,6951100003.0
2005-12-02 02:00:00,0.67731,0.67759,0.6771,0.6775,7660900026.0
2005-12-02 03:00:00,0.67757,0.67777,0.67731,0.67742,6298499981.0
2005-12-02 04:00:00,0.67751,0.67761,0.6772,0.67727,6696599990.0
2005-12-02 05:00:00,0.67724,0.67753,0.67698,0.67739,6011100009.0
2005-12-02 06:00:00,0.6774,0.6777,0.67725,0.67748,6860799987.0
2005-12-02 07:00:00,0.6774,0.6776,0.67728,0.67748,6070899998.0
2005-12-02 08:00:00,0.67745,0.67771,0.6772,0.67728,7171800011.0
2005-12-02 09:00:00,0.67726,0.67782,0.677,0.67729,8451000021.0
2005-12-02 10:00:00,0.67726,0.67771,0.67693,0.67717,8250500011.0
2005-12-02 11:00:00,0.67717,0.67771,0.67715,0.67739,7901799970.0
2005-12-02 12:00:00,0.67735,0.67761,0.67719,0.67745,8545599982.0
2005-12-02 13:00:00,0.67747,0.67762,0.6772,0.67749,7286800003.0
2005-12-02 14:00:00,0.67753,0.67786,0.6773,0.67758,8538900054.0
2005-12-02 15:00:00,0.67759,0.67759,0.67564,0.67564,8848200006.0
2005-12-02 16:00:00,0.67559,0.67613,0.67517,0.67517,8228799962.0
2005-12-02 17:00:00,0.67508,0.67643,0.67499,0.67552,8813400005.0
2005-12-02 18:00:00,0.67553,0.67659,0.67545,0.67593,45537499982.0
2005-12-02 19:00:00,0.6759,0.67603,0.67494,0.67529,23391500001.0
2005-12-02 20:00:00,0.67539,0.67587,0.67522,0.67544,32432199982.0
2005-12-02 21:00:00,0.67548,0.67555,0.67511,0.67536,21264600010.0
2005-12-02 22:00:00,0.67534,0.67567,0.67505,0.67557,12914300001.0
2005-12-02 23:00:00,0.67547,0.67614,0.67547,0.676,6478400004.0
2005-12-05 00:00:00,0.67497,0.67591,0.67485,0.67528,9915599964.0
2005-12-05 01:00:00,0.67487,0.67636,0.67483,0.67625,11111799976.0
2005-12-05 02:00:00,0.67627,0.67648,0.6757,0.67616,7584099994.0
2005-12-05 03:00:00,0.6762,0.6763,0.67543,0.67555,6339300000.0
2005-12-05 04:00:00,0.67566,0.67597,0.67544,0.67562,6647300015.0
2005-12-05 05:00:00,0.6756,0.67578,0.67531,0.67567,6817499981.0
2005-12-05 06:00:00,0.67571,0.67603,0.6756,0.67584,6866599994.0
2005-12-05 07:00:00,0.6758,0.67619,0.67561,0.67588,6979700021.0
2005-12-05 08:00:00,0.67584,0.67598,0.6755,0.67567,7298900012.0
2005-12-05 09:00:00,0.67575,0.67665,0.6757,0.6758,7984200015.0
2005-12-05 10:00:00,0.67579,0.67636,0.67543,0.67615,8959799972.0
2005-12-05 11:00:00,0.67613,0.67622,0.67582,0.67591,7823999982.0
2005-12-05 12:00:00,0.67585,0.67643,0.6757,0.67622,8353599998.0
2005-12-05 13:00:00,0.67621,0.67671,0.67607,0.67638,9159500012.0
2005-12-05 14:00:00,0.67635,0.67725,0.67594,0.67715,7773799957.0
2005-12-05 15:00:00,0.67714,0.67735,0.67595,0.67619,8135200005.0
2005-12-05 16:00:00,0.67619,0.67648,0.67585,0.67639,8169699984.0
2005-12-05 17:00:00,0.67635,0.67722,0.67618,0.67694,8795799983.0
2005-12-05 18:00:00,0.6769,0.67747,0.67652,0.67735,44994999994.0
2005-12-05 19:00:00,0.67734,0.67786,0.67721,0.67742,23567400001.0
2005-12-05 20:00:00,0.6775,0.67754,0.67691,0.67695,32520100045.0
2005-12-05 21:00:00,0.67698,0.67711,0.67664,0.67665,21525600015.0
2005-12-05 22:00:00,0.6766,0.67673,0.67635,0.67653,13257000014.0
2005-12-05 23:00:00,0.67643,0.67683,0.67624,0.67655,7736900006.0
2005-12-06 00:00:00,0.67652,0.67679,0.67573,0.67675,8546800001.0
2005-12-06 01:00:00,0.67673,0.67692,0.67638,0.67652,8141199997.0
2005-12-06 02:00:00,0.6765,0.67715,0.67647,0.67683,7469000008.0
2005-12-06 03:00:00,0.67686,0.67692,0.6766,0.67666,6102499991.0
2005-12-06 04:00:00,0.67675,0.67681,0.67641,0.67647,6846399984.0
2005-12-06 05:00:00,0.67647,0.67664,0.67641,0.67657,7196900015.0
2005-12-06 06:00:00,0.67661,0.67676,0.6764,0.67666,6912100006.0
2005-12-06 07:00:00,0.6766,0.67676,0.67634,0.67666,7273499982.0
2005-12-06 08:00:00,0.67667,0.6768,0.67648,0.67663,6459700018.0
2005-12-06 09:00:00,0.67661,0.67663,0.67615,0.6764,8613100005.0
2005-12-06 10:00:00,0.6764,0.6765,0.67504,0.67545,8172899999.0
2005-12-06 11:00:00,0.67545,0.67791,0.6753,0.67766,8475499975.0
2005-12-06 12:00:00,0.67761,0.67949,0.67761,0.67863,8687500006.0
2005-12-06 13:00:00,0.6787,0.67956,0.67865,0.67936,8670099992.0
2005-12-06 14:00:00,0.67926,0.67963,0.67873,0.67877,8224000058.0
2005-12-06 15:00:00,0.67882,0.67942,0.67871,0.67931,7835300001.0
2005-12-06 16:00:00,0.67933,0.67957,0.67802,0.67818,7970400005.0
2005-12-06 17:00:00,0.67807,0.67841,0.67715,0.67735,8638099993.0
2005-12-06 18:00:00,0.67739,0.67771,0.67656,0.67695,47233700042.0
2005-12-06 19:00:00,0.67698,0.67737,0.67693,0.677,23407600011.0
2005-12-06 20:00:00,0.67707,0.67733,0.67687,0.67715,33468599964.0
2005-12-06 21:00:00,0.67718,0.6772,0.6769,0.67697,21173399977.0
2005-12-06 22:00:00,0.67696,0.67709,0.67645,0.67653,14371599957.0
2005-12-06 23:00:00,0.67638,0.67702,0.67617,0.67647,7022700000.0
2005-12-07 00:00:00,0.67642,0.677,0.676,0.67673,8354400010.0
2005-12-07 01:00:00,0.6767,0.67711,0.6763,0.67702,8135299988.0
2005-12-07 02:00:00,0.67699,0.67738,0.67665,0.67721,7515800024.0
2005-12-07 03:00:00,0.67723,0.67729,0.67675,0.67686,7055599989.0
2005-12-07 04:00:00,0.67689,0.67726,0.67662,0.67667,6871599983.0
2005-12-07 05:00:00,0.67665,0.6771,0.67665,0.67704,5971600015.0
2005-12-07 06:00:00,0.67707,0.67714,0.67679,0.6771,5743700018.0
2005-12-07 07:00:00,0.67704,0.67722,0.6768,0.67715,7936599998.0
2005-12-07 08:00:00,0.6771,0.67759,0.67681,0.67722,6916899996.0
2005-12-07 09:00:00,0.67723,0.6776,0.67704,0.67735,8958800003.0
2005-12-07 10:00:00,0.67737,0.67775,0.67699,0.67755,8499600002.0
2005-12-07 11:00:00,0.67757,0.67762,0.67673,0.67724,8725200004.0
2005-12-07 12:00:00,0.67719,0.67756,0.67661,0.67665,8399300001.0
2005-12-07 13:00:00,0.67668,0.6767,0.67569,0.67579,7901899977.0
2005-12-07 14:00:00,0.67567,0.67622,0.67566,0.67616,7977100000.0
2005-12-07 15:00:00,0.67617,0.67683,0.67609,0.6767,7988799994.0
2005-12-07 16:00:00,0.67671,0.67698,0.67638,0.67688,8137999980.0
2005-12-07 17:00:00,0.67681,0.67711,0.67605,0.67627,8121099999.0
2005-12-07 18:00:00,0.67629,0.67638,0.6753,0.67545,46577300011.0
2005-12-07 19:00:00,0.67546,0.67564,0.67514,0.67527,22919399983.0
2005-12-07 20:00:00,0.67534,0.67561,0.67518,0.67532,33070599986.0
2005-12-07 21:00:00,0.67533,0.67579,0.67529,0.67572,20999899958.0
2005-12-07 22:00:00,0.67571,0.67571,0.67524,0.67524,13126900010.0
2005-12-07 23:00:00,0.6751,0.67574,0.6751,0.6754,7264200026.0
2005-12-08 00:00:00,0.67537,0.67549,0.67478,0.67535,8061100004.0
2005-12-08 01:00:00,0.67534,0.67595,0.67507,0.67519,7534899982.0
2005-12-08 02:00:00,0.67517,0.67613,0.67517,0.67565,8554500002.0
2005-12-08 03:00:00,0.67568,0.67572,0.67424,0.67431,7622999986.0
2005-12-08 04:00:00,0.67441,0.67525,0.67423,0.67507,6844099998.0
2005-12-08 05:00:00,0.67505,0.67516,0.67458,0.6751,6409100006.0
2005-12-08 06:00:00,0.6751,0.6755,0.67501,0.67527,6797399991.0
2005-12-08 07:00:00,0.6753,0.67566,0.6751,0.67545,6227399957.0
2005-12-08 08:00:00,0.67539,0.67598,0.67516,0.67523,7448400014.0
2005-12-08 09:00:00,0.67525,0.67673,0.67516,0.67638,7542800006.0
2005-12-08 10:00:00,0.67647,0.67681,0.67551,0.67568,7635300019.0
2005-12-08 11:00:00,0.67572,0.67585,0.67442,0.67473,8048400018.0
2005-12-08 12:00:00,0.67465,0.67507,0.67447,0.67459,8823399993.0
2005-12-08 13:00:00,0.67465,0.675,0.67444,0.67481,7619400019.0
2005-12-08 14:00:00,0.67483,0.67494,0.67445,0.6747,8370199986.0
2005-12-08 15:00:00,0.67464,0.67495,0.67434,0.67473,8483499958.0
2005-12-08 16:00:00,0.67472,0.67544,0.67458,0.67539,7181900019.0
2005-12-08 17:00:00,0.67529,0.67584,0.67493,0.67561,8497100006.0
2005-12-08 18:00:00,0.67565,0.67609,0.67516,0.6753,46866999988.0
2005-12-08 19:00:00,0.6753,0.67564,0.67487,0.6749,23115100000.0
2005-12-08 20:00:00,0.67497,0.67504,0.67446,0.6746,31904899936.0
2005-12-08 21:00:00,0.67463,0.67465,0.67324,0.67341,20158900021.0
2005-12-08 22:00:00,0.67341,0.67425,0.67334,0.67393,13323999973.0
2005-12-08 23:00:00,0.67374,0.67415,0.67374,0.67405,7258900031.0
2005-12-09 00:00:00,0.67402,0.6742,0.67349,0.67407,8896499968.0
2005-12-09 01:00:00,0.67406,0.67415,0.67374,0.67408,7524000016.0
2005-12-09 02:00:00,0.67408,0.67433,0.67341,0.67357,7489600014.0
2005-12-09 03:00:00,0.67354,0.67405,0.67341,0.67372,6721800019.0
2005-12-09 04:00:00,0.67376,0.67402,0.67362,0.67385,6633900006.0
2005-12-09 05:00:00,0.67381,0.67429,0.67351,0.67418,6792999998.0
2005-12-09 06:00:00,0.67416,0.67423,0.6739,0.6741,6313100002.0
2005-12-09 07:00:00,0.67404,0.67416,0.67375,0.67399,6065299998.0
2005-12-09 08:00:00,0.67388,0.67427,0.67369,0.67425,7539499985.0
2005-12-09 09:00:00,0.67425,0.67439,0.67338,0.67354,8453400025.0
2005-12-09 10:00:00,0.67354,0.67427,0.67352,0.67392,8233500033.0
2005-12-09 11:00:00,0.67389,0.67395,0.67318,0.67366,9566099981.0
2005-12-09 12:00:00,0.6736,0.67416,0.67346,0.67363,9200200016.0
2005-12-09 13:00:00,0.67364,0.67431,0.67353,0.67422,8384099997.0
2005-12-09 14:00:00,0.67427,0.67434,0.67342,0.67353,8503499979.0
2005-12-09 15:00:00,0.67354,0.6736,0.67263,0.67287,7567899968.0
2005-12-09 16:00:00,0.67289,0.6741,0.67242,0.67389,7722000004.0
2005-12-09 17:00:00,0.67383,0.67405,0.67316,0.67375,8488999995.0
2005-12-09 18:00:00,0.67377,0.67402,0.67321,0.6734,46281400015.0
2005-12-09 19:00:00,0.67339,0.67393,0.67334,0.67349,22412300021.0
2005-12-09 20:00:00,0.67353,0.67393,0.67322,0.67345,32726599999.0
2005-12-09 21:00:00,0.67348,0.67353,0.6731,0.67353,20648999950.0
2005-12-09 22:00:00,0.67352,0.67357,0.67287,0.67287,13449900015.0
2005-12-09 23:00:00,0.67276,0.6731,0.67259,0.67305,7514699989.0
2005-12-12 00:00:00,0.67245,0.67326,0.67239,0.67309,7001599975.0
2005-12-12 01:00:00,0.67309,0.67342,0.67268,0.67307,8589600002.0
2005-12-12 02:00:00,0.67307,0.67332,0.673,0.67312,7431600011.0
2005-12-12 03:00:00,0.67313,0.67336,0.6725,0.67302,8731199963.0
2005-12-12 04:00:00,0.67299,0.67339,0.67257,0.67273,7855799985.0
2005-12-12 05:00:00,0.67267,0.67309,0.67217,0.67238,6996499998.0
2005-12-12 06:00:00,0.67241,0.67294,0.67225,0.67284,7451799984.0
2005-12-12 07:00:00,0.6728,0.67298,0.67228,0.67262,7925499990.0
2005-12-12 08:00:00,0.67256,0.6731,0.67249,0.67289,7849200023.0
2005-12-12 09:00:00,0.67296,0.67302,0.672,0.67202,8461599996.0
2005-12-12 10:00:00,0.6721,0.67348,0.67202,0.67322,8080199970.0
2005-12-12 11:00:00,0.67328,0.67391,0.67256,0.67282,8623999963.0
2005-12-12 12:00:00,0.67277,0.67381,0.67269,0.67377,8645300008.0
2005-12-12 13:00:00,0.67379,0.67388,0.6735,0.67365,7386300016.0
2005-12-12 14:00:00,0.67362,0.67506,0.67338,0.67431,7962500060.0
2005-12-12 15:00:00,0.67427,0.6751,0.67402,0.67415,8581000016.0
2005-12-12 16:00:00,0.67414,0.67492,0.67399,0.67475,8454799987.0
2005-12-12 17:00:00,0.67471,0.67492,0.67434,0.67434,8066199990.0
2005-12-12 18:00:00,0.67423,0.67511,0.67422,0.67455,44068300015.0
2005-12-12 19:00:00,0.67455,0.67497,0.67362,0.674,22920799991.0
2005-12-12 20:00:00,0.6741,0.67414,0.67312,0.67325,31570000008.0
2005-12-12 21:00:00,0.67328,0.67335,0.67266,0.67278,20332199981.0
2005-12-12 22:00:00,0.67278,0.67324,0.67265,0.67292,13261899989.0
2005-12-12 23:00:00,0.6728,0.67333,0.67251,0.67284,7061399995.0
2005-12-13 00:00:00,0.67282,0.67333,0.67239,0.6732,8424799974.0
2005-12-13 01:00:00,0.67317,0.67345,0.6731,0.67335,7184300024.0
2005-12-13 02:00:00,0.67335,0.6734,0.67309,0.6732,7781000016.0
2005-12-13 03:00:00,0.67328,0.67331,0.6729,0.673,7744900010.0
2005-12-13 04:00:00,0.67301,0.67336,0.67301,0.67328,7140599997.0
2005-12-13 05:00:00,0.67323,0.67338,0.67315,0.67323,5556199980.0
2005-12-13 06:00:00,0.67326,0.67398,0.6732,0.67375,6744399998.0
2005-12-13 07:00:00,0.6737,0.67419,0.67367,0.67388,7751000004.0
2005-12-13 08:00:00,0.6738,0.67418,0.67366,0.67403,8132799981.0
2005-12-13 09:00:00,0.67401,0.67443,0.67314,0.67319,8184399996.0
2005-12-13 10:00:00,0.67315,0.67341,0.6728,0.67315,8956499986.0
2005-12-13 11:00:00,0.67318,0.67425,0.6728,0.67397,8453800019.0
2005-12-13 12:00:00,0.67392,0.67445,0.67352,0.6743,8319199969.0
2005-12-13 13:00:00,0.67434,0.67453,0.67348,0.67417,7358699992.0
2005-12-13 14:00:00,0.67413,0.67452,0.67407,0.67424,7885199998.0
2005-12-13 15:00:00,0.67426,0.67452,0.67363,0.67363,7938399981.0
2005-12-13 16:00:00,0.67357,0.6738,0.67337,0.6737,7644999995.0
2005-12-13 17:00:00,0.6737,0.67425,0.67325,0.6742,8134099977.0
2005-12-13 18:00:00,0.67421,0.67487,0.67413,0.6746,45615800028.0
2005-12-13 19:00:00,0.67459,0.67599,0.6745,0.67497,23089999919.0
2005-12-13 20:00:00,0.67504,0.67525,0.67479,0.67495,32150299995.0
2005-12-13 21:00:00,0.67497,0.67612,0.67459,0.6754,19857099966.0
2005-12-13 22:00:00,0.67541,0.67581,0.67421,0.67421,14266300015.0
2005-12-13 23:00:00,0.67407,0.67484,0.67407,0.6745,7137300020.0
2005-12-14 00:00:00,0.67447,0.6746,0.67378,0.67397,8237000005.0
2005-12-14 01:00:00,0.67405,0.67478,0.67401,0.67468,7309399973.0
2005-12-14 02:00:00,0.67467,0.6755,0.67453,0.67517,7662199994.0
2005-12-14 03:00:00,0.67516,0.67665,0.67497,0.67623,8123900013.0
2005-12-14 04:00:00,0.67632,0.67792,0.676,0.67723,8152999988.0
2005-12-14 05:00:00,0.6772,0.67748,0.67689,0.67717,8866099979.0
2005-12-14 06:00:00,0.67716,0.67732,0.67689,0.67712,7781200003.0
2005-12-14 07:00:00,0.67709,0.67727,0.67643,0.67665,7633000012.0
2005-12-14 08:00:00,0.67665,0.67688,0.67642,0.67666,7711000011.0
2005-12-14 09:00:00,0.67665,0.67722,0.67613,0.6765,7815099978.0
2005-12-14 10:00:00,0.6765,0.67661,0.67612,0.67642,7846200011.0
2005-12-14 11:00:00,0.67638,0.67865,0.67628,0.67865,9481799990.0
2005-12-14 12:00:00,0.67864,0.67917,0.67844,0.67848,8480699984.0
2005-12-14 13:00:00,0.67852,0.67885,0.67787,0.67885,7772100011.0
2005-12-14 14:00:00,0.67881,0.67882,0.67782,0.67829,8220700014.0
2005-12-14 15:00:00,0.67827,0.67915,0.6777,0.6787,8849199981.0
2005-12-14 16:00:00,0.67872,0.67885,0.67814,0.67835,7979799998.0
2005-12-14 17:00:00,0.67833,0.67857,0.67766,0.67802,8856100004.0
2005-12-14 18:00:00,0.67801,0.67885,0.67782,0.67873,45412799972.0
2005-12-14 19:00:00,0.6787,0.67898,0.67777,0.67783,23106899989.0
2005-12-14 20:00:00,0.67785,0.67789,0.67646,0.67676,32390399992.0
2005-12-14 21:00:00,0.6768,0.67734,0.67664,0.677,20691499991.0
2005-12-14 22:00:00,0.67699,0.67722,0.67645,0.67683,14112399991.0
2005-12-14 23:00:00,0.67674,0.67718,0.67636,0.6767,6734100014.0
2005-12-15 00:00:00,0.67667,0.67672,0.67574,0.67637,9163400024.0
2005-12-15 01:00:00,0.67637,0.67643,0.67569,0.67581,8068500005.0
2005-12-15 02:00:00,0.67576,0.67636,0.67565,0.67615,7222299970.0
2005-12-15 03:00:00,0.67618,0.67736,0.67584,0.67716,7592900005.0
2005-12-15 04:00:00,0.67724,0.6773,0.67697,0.67701,7724099978.0
2005-12-15 05:00:00,0.67699,0.67705,0.67553,0.67589,7384600011.0
2005-12-15 06:00:00,0.67592,0.6771,0.67566,0.67698,7779099982.0
2005-12-15 07:00:00,0.67692,0.67695,0.6762,0.67645,7288600000.0
2005-12-15 08:00:00,0.67639,0.67687,0.67612,0.67683,6572899981.0
2005-12-15 09:00:00,0.67683,0.678,0.67682,0.6776,8057099993.0
2005-12-15 10:00:00,0.67763,0.67881,0.67763,0.67793,9214099938.0
2005-12-15 11:00:00,0.67795,0.67898,0.67696,0.67844,9490899990.0
2005-12-15 12:00:00,0.67835,0.67852,0.67791,0.67809,8313199983.0
2005-12-15 13:00:00,0.67814,0.67826,0.67709,0.67756,7974300019.0
2005-12-15 14:00:00,0.67757,0.67772,0.67697,0.67731,8620000003.0
2005-12-15 15:00:00,0.67723,0.67798,0.67635,0.67723,8278400009.0
2005-12-15 16:00:00,0.67715,0.67769,0.6767,0.67758,8235300014.0
2005-12-15 17:00:00,0.67761,0.67761,0.67679,0.67756,8175600011.0
2005-12-15 18:00:00,0.67757,0.67842,0.67728,0.67774,45435699980.0
2005-12-15 19:00:00,0.67775,0.67831,0.6775,0.67792,23165399984.0
2005-12-15 20:00:00,0.678,0.6785,0.67792,0.678,31628100024.0
2005-12-15 21:00:00,0.67802,0.67834,0.67764,0.67822,19828099957.0
2005-12-15 22:00:00,0.67819,0.67827,0.67745,0.67803,13824500022.0
2005-12-15 23:00:00,0.67784,0.67862,0.67784,0.6785,7563099997.0
2005-12-16 00:00:00,0.67847,0.67852,0.67759,0.67809,7976699983.0
2005-12-16 01:00:00,0.67807,0.67816,0.67737,0.67766,7810599982.0
2005-12-16 02:00:00,0.67812,0.67848,0.67681,0.67713,8551699995.0
2005-12-16 03:00:00,0.67717,0.67743,0.67677,0.6771,7862800006.0
2005-12-16 04:00:00,0.67716,0.67763,0.67698,0.67745,7038900011.0
2005-12-16 05:00:00,0.6774,0.67769,0.67726,0.67732,6747900002.0
2005-12-16 06:00:00,0.67736,0.67768,0.67726,0.67756,6702200023.0
2005-12-16 07:00:00,0.67748,0.678,0.67743,0.67777,7649399999.0
2005-12-16 08:00:00,0.6777,0.67814,0.67737,0.6777,7145800028.0
2005-12-16 09:00:00,0.67764,0.67832,0.67725,0.67823,8454299983.0
2005-12-16 10:00:00,0.67822,0.67834,0.67769,0.6779,9236599993.0
2005-12-16 11:00:00,0.67787,0.67827,0.67705,0.67727,8813200001.0
2005-12-16 12:00:00,0.67722,0.67781,0.67701,0.6776,8045500004.0
2005-12-16 13:00:00,0.67765,0.67785,0.67724,0.67753,8371899982.0
2005-12-16 14:00:00,0.67754,0.67783,0.67728,0.67733,8020000003.0
2005-12-16 15:00:00,0.67734,0.67752,0.6768,0.67712,8586700023.0
2005-12-16 16:00:00,0.67715,0.67765,0.6769,0.67696,7939699974.0
2005-12-16 17:00:00,0.67697,0.67766,0.67665,0.67722,7766700003.0
2005-12-16 18:00:00,0.6772,0.67798,0.67717,0.6778,45834699973.0
2005-12-16 19:00:00,0.67782,0.67794,0.67681,0.67757,22702899993.0
2005-12-16 20:00:00,0.67763,0.67823,0.6774,0.67778,33321499998.0
2005-12-16 21:00:00,0.67781,0.6779,0.67702,0.67758,20571599955.0
2005-12-16 22:00:00,0.67757,0.67765,0.67727,0.67748,13264399967.0
2005-12-16 23:00:00,0.67734,0.67786,0.67709,0.67735,6783500009.0
2005-12-19 00:00:00,0.67935,0.67966,0.67748,0.67944,8349999984.0
2005-12-19 01:00:00,0.67942,0.67954,0.67885,0.67892,7902900008.0
2005-12-19 02:00:00,0.6789,0.67903,0.67823,0.67841,7916599987.0
2005-12-19 03:00:00,0.67854,0.67874,0.67788,0.67788,7156699977.0
2005-12-19 04:00:00,0.67794,0.67862,0.67791,0.6785,8060899998.0
2005-12-19 05:00:00,0.67852,0.67856,0.67798,0.6782,6915300015.0
2005-12-19 06:00:00,0.67825,0.67843,0.6781,0.67821,6262100020.0
2005-12-19 07:00:00,0.6782,0.67839,0.67785,0.67827,7410400001.0
2005-12-19 08:00:00,0.67823,0.67842,0.67788,0.67796,6821100016.0
2005-12-19 09:00:00,0.67788,0.67949,0.67745,0.67897,8450199996.0
2005-12-19 10:00:00,0.67892,0.67977,0.67889,0.67948,8592899983.0
2005-12-19 11:00:00,0.67947,0.6805,0.6794,0.68043,8634099986.0
2005-12-19 12:00:00,0.68035,0.68059,0.67971,0.68011,8405899996.0
2005-12-19 13:00:00,0.68014,0.68035,0.67963,0.6801,8504799986.0
2005-12-19 14:00:00,0.68008,0.68023,0.67914,0.67965,7969299962.0
2005-12-19 15:00:00,0.67967,0.67993,0.67937,0.67955,7815100011.0
2005-12-19 16:00:00,0.67953,0.67981,0.67927,0.67968,7897099992.0
2005-12-19 17:00:00,0.67964,0.68049,0.67948,0.68048,8424000011.0
2005-12-19 18:00:00,0.68039,0.68048,0.6793,0.67982,45511700056.0
2005-12-19 19:00:00,0.6798,0.68129,0.67949,0.68066,22300499948.0
2005-12-19 20:00:00,0.68074,0.68115,0.68042,0.68085,32435900044.0
2005-12-19 21:00:00,0.68088,0.68161,0.68085,0.68115,20005799974.0
2005-12-19 22:00:00,0.68119,0.6813,0.68092,0.68092,13115699990.0
2005-12-19 23:00:00,0.68074,0.68128,0.68064,0.68093,7153700017.0
2005-12-20 00:00:00,0.68092,0.68103,0.68019,0.6807,8330699993.0
2005-12-20 01:00:00,0.68067,0.6811,0.68065,0.68093,8105900006.0
2005-12-20 02:00:00,0.6809,0.68115,0.68057,0.68104,7138999991.0
2005-12-20 03:00:00,0.68107,0.68156,0.68101,0.68105,7588300017.0
2005-12-20 04:00:00,0.68106,0.68121,0.68083,0.6809,6100099982.0
2005-12-20 05:00:00,0.68088,0.68116,0.68076,0.68101,6054700022.0
2005-12-20 06:00:00,0.68102,0.68123,0.68032,0.68075,6917799986.0
2005-12-20 07:00:00,0.68076,0.68097,0.68041,0.68065,6916899993.0
2005-12-20 08:00:00,0.68055,0.68076,0.6804,0.68058,7293700026.0
2005-12-20 09:00:00,0.68057,0.68068,0.68001,0.6803,8387300016.0
2005-12-20 10:00:00,0.68032,0.68054,0.67922,0.67933,8844800011.0
2005-12-20 11:00:00,0.67934,0.68003,0.67907,0.68002,8672199991.0
2005-12-20 12:00:00,0.67995,0.68003,0.67739,0.6774,8938300010.0
2005-12-20 13:00:00,0.67744,0.67796,0.67724,0.67746,8832800013.0
2005-12-20 14:00:00,0.67743,0.6783,0.67709,0.67806,8901899977.0
2005-12-20 15:00:00,0.67805,0.67848,0.67683,0.67695,9649699992.0
2005-12-20 16:00:00,0.67696,0.67742,0.67651,0.67675,8857299988.0
2005-12-20 17:00:00,0.67665,0.67665,0.67485,0.67546,8703600028.0
2005-12-20 18:00:00,0.67548,0.67593,0.67474,0.67525,46100699935.0
2005-12-20 19:00:00,0.6752,0.67627,0.6751,0.67604,23238900017.0
2005-12-20 20:00:00,0.67606,0.67609,0.67524,0.67575,32292800002.0
2005-12-20 21:00:00,0.67578,0.67617,0.67541,0.67607,20935000034.0
2005-12-20 22:00:00,0.67604,0.67664,0.67596,0.67648,13665799972.0
2005-12-20 23:00:00,0.67639,0.67684,0.67533,0.67565,6855499995.0
2005-12-21 00:00:00,0.67562,0.67641,0.67509,0.676,8076000017.0
2005-12-21 01:00:00,0.676,0.67625,0.67578,0.67597,7416199974.0
2005-12-21 02:00:00,0.67595,0.67613,0.67547,0.67559,7311400018.0
2005-12-21 03:00:00,0.67565,0.67585,0.67533,0.67533,6113600011.0
2005-12-21 04:00:00,0.6754,0.6758,0.67535,0.67572,6396099993.0
2005-12-21 05:00:00,0.6757,0.67618,0.67559,0.67598,6698299990.0
2005-12-21 06:00:00,0.67597,0.67612,0.67555,0.67599,5692599981.0
2005-12-21 07:00:00,0.67594,0.67594,0.67533,0.67541,6435300009.0
2005-12-21 08:00:00,0.6754,0.676,0.67538,0.67573,6731200000.0
2005-12-21 09:00:00,0.67573,0.67643,0.67547,0.67643,7428399992.0
2005-12-21 10:00:00,0.67647,0.67738,0.6764,0.67704,7997499991.0
2005-12-21 11:00:00,0.67701,0.67859,0.67616,0.67858,8554000005.0
2005-12-21 12:00:00,0.67851,0.67921,0.67773,0.67843,8136699984.0
2005-12-21 13:00:00,0.67837,0.67873,0.67783,0.67853,8157199999.0
2005-12-21 14:00:00,0.67853,0.67867,0.67791,0.67844,8158500045.0
2005-12-21 15:00:00,0.6784,0.67883,0.67771,0.67782,8054400011.0
2005-12-21 16:00:00,0.67782,0.67845,0.67731,0.67768,9032399984.0
2005-12-21 17:00:00,0.67769,0.67925,0.67708,0.67911,8773199995.0
2005-12-21 18:00:00,0.67913,0.67942,0.6785,0.67881,44810399989.0
2005-12-21 19:00:00,0.6788,0.67888,0.67752,0.6782,22945999960.0
2005-12-21 20:00:00,0.6783,0.67874,0.67827,0.67872,32377199970.0
2005-12-21 21:00:00,0.6788,0.67907,0.6781,0.67864,20391400033.0
2005-12-21 22:00:00,0.67863,0.67904,0.67835,0.67853,13688000041.0
2005-12-21 23:00:00,0.67844,0.6789,0.67781,0.6781,8255099995.0
2005-12-22 00:00:00,0.67807,0.67858,0.67782,0.67787,8311499976.0
2005-12-22 01:00:00,0.67785,0.67827,0.67765,0.67811,6415300000.0
2005-12-22 02:00:00,0.67807,0.67856,0.6776,0.67828,8013600001.0
2005-12-22 03:00:00,0.67834,0.67859,0.67809,0.67817,7126000009.0
2005-12-22 04:00:00,0.67827,0.67829,0.6777,0.67807,7149900010.0
2005-12-22 05:00:00,0.67805,0.67814,0.67783,0.67799,6020400008.0
2005-12-22 06:00:00,0.67802,0.67855,0.67788,0.6784,6025500014.0
2005-12-22 07:00:00,0.67808,0.67844,0.67787,0.67803,6400100018.0
2005-12-22 08:00:00,0.678,0.67832,0.67793,0.67818,6638700013.0
2005-12-22 09:00:00,0.67819,0.67893,0.67765,0.67886,8385999997.0
2005-12-22 10:00:00,0.67882,0.67929,0.6786,0.67873,8268500008.0
2005-12-22 11:00:00,0.67873,0.68133,0.67857,0.68133,8949399970.0
2005-12-22 12:00:00,0.68128,0.68133,0.68035,0.68053,8472000021.0
2005-12-22 13:00:00,0.68058,0.68095,0.68032,0.68044,8759800014.0
2005-12-22 14:00:00,0.68042,0.68078,0.68022,0.68065,8206099977.0
2005-12-22 15:00:00,0.6806,0.68132,0.68051,0.68105,8902699970.0
2005-12-22 16:00:00,0.6811,0.6819,0.68063,0.68178,8665999993.0
2005-12-22 17:00:00,0.68176,0.68336,0.68163,0.68328,8381299995.0
2005-12-22 18:00:00,0.68325,0.68376,0.6828,0.68288,45853500079.0
2005-12-22 19:00:00,0.68283,0.68309,0.68228,0.68262,23239199986.0
2005-12-22 20:00:00,0.68268,0.68305,0.68245,0.68285,33369599934.0
2005-12-22 21:00:00,0.68292,0.68342,0.68274,0.68342,21006999946.0
2005-12-22 22:00:00,0.68342,0.68381,0.68279,0.68279,13604099970.0
2005-12-22 23:00:00,0.68268,0.68329,0.6826,0.68298,7189099981.0
2005-12-23 00:00:00,0.68297,0.68356,0.68247,0.68295,8296800008.0
2005-12-23 01:00:00,0.68292,0.68313,0.68275,0.68301,7258500032.0
2005-12-23 02:00:00,0.68301,0.68311,0.68266,0.68266,7713699999.0
2005-12-23 03:00:00,0.68263,0.68277,0.68239,0.68256,6686600017.0
2005-12-23 04:00:00,0.68261,0.68273,0.68224,0.68265,6131299998.0
2005-12-23 05:00:00,0.68263,0.68302,0.6826,0.68292,6159599996.0
2005-12-23 06:00:00,0.68296,0.68299,0.68225,0.68243,5495199996.0
2005-12-23 07:00:00,0.68242,0.68273,0.6824,0.68252,6015199993.0
2005-12-23 08:00:00,0.6825,0.68271,0.68237,0.68255,6401199964.0
2005-12-23 09:00:00,0.68253,0.68296,0.68221,0.68266,7589800006.0
2005-12-23 10:00:00,0.68271,0.68334,0.6825,0.6828,7831799966.0
2005-12-23 11:00:00,0.68285,0.68366,0.68275,0.68334,8303699997.0
2005-12-23 12:00:00,0.6833,0.68394,0.68324,0.68332,7996599989.0
2005-12-23 13:00:00,0.68326,0.6833,0.68258,0.68282,8034399994.0
2005-12-23 14:00:00,0.68278,0.68334,0.68231,0.68297,9058099988.0
2005-12-23 15:00:00,0.68295,0.68398,0.68245,0.68338,7925099987.0
2005-12-23 16:00:00,0.68328,0.68392,0.68313,0.68387,8033300022.0
2005-12-23 17:00:00,0.6838,0.68535,0.68377,0.68497,8842199989.0
2005-12-23 18:00:00,0.68502,0.68531,0.68356,0.68402,44483100004.0
2005-12-23 19:00:00,0.68399,0.68435,0.68311,0.68419,22557999990.0
2005-12-23 20:00:00,0.68431,0.68432,0.68342,0.68415,33185400017.0
2005-12-23 21:00:00,0.68418,0.68428,0.68359,0.68381,20909399988.0
2005-12-23 22:00:00,0.68375,0.68439,0.68357,0.68409,12508000028.0
2005-12-23 23:00:00,0.68392,0.68465,0.68392,0.6844,7130600011.0
2005-12-26 00:00:00,0.68495,0.68527,0.68363,0.68401,9535799976.0
2005-12-26 01:00:00,0.684,0.68457,0.68351,0.68361,9854699982.0
2005-12-26 02:00:00,0.68359,0.68427,0.68327,0.68409,10280299992.0
2005-12-26 03:00:00,0.68386,0.6845,0.68316,0.68376,9690400002.0
2005-12-26 04:00:00,0.68382,0.68396,0.6818,0.68225,9222399993.0
2005-12-26 05:00:00,0.68205,0.6837,0.68186,0.68281,9770599957.0
2005-12-26 06:00:00,0.68255,0.68371,0.68251,0.68345,9477799996.0
2005-12-26 07:00:00,0.68308,0.68414,0.68287,0.68356,9641200019.0
2005-12-26 08:00:00,0.68328,0.68393,0.68283,0.68366,9366299994.0
2005-12-26 09:00:00,0.68365,0.68371,0.68243,0.68333,9612499971.0
2005-12-26 10:00:00,0.68288,0.68415,0.6825,0.68375,9601200000.0
2005-12-26 11:00:00,0.68418,0.68435,0.68228,0.68307,10603900019.0
2005-12-26 12:00:00,0.68263,0.68434,0.6826,0.68413,10109299989.0
2005-12-26 13:00:00,0.68428,0.68577,0.6829,0.68405,9893399984.0
2005-12-26 14:00:00,0.68377,0.68426,0.68323,0.68408,9691799997.0
2005-12-26 15:00:00,0.68373,0.6845,0.68346,0.68397,9522700003.0
2005-12-26 16:00:00,0.68398,0.68433,0.68334,0.68395,9253799964.0
2005-12-26 17:00:00,0.68387,0.68425,0.68294,0.68378,9737800024.0
2005-12-26 18:00:00,0.68312,0.68432,0.68293,0.68324,44085700018.0
2005-12-26 19:00:00,0.68319,0.68445,0.68312,0.68422,23219500000.0
2005-12-26 20:00:00,0.6839,0.68451,0.68332,0.684,33289499963.0
2005-12-26 21:00:00,0.68374,0.68438,0.68351,0.68389,20350600017.0
2005-12-26 22:00:00,0.68379,0.68422,0.68323,0.68364,13254699970.0
2005-12-26 23:00:00,0.68335,0.684,0.68285,0.68336,8653199982.0
2005-12-27 00:00:00,0.68334,0.68389,0.68269,0.68345,9707400013.0
2005-12-27 01:00:00,0.68352,0.68432,0.6831,0.68347,9645400023.0
2005-12-27 02:00:00,0.68348,0.68376,0.68321,0.68366,8478699977.0
2005-12-27 03:00:00,0.6837,0.68418,0.68356,0.68382,7816899995.0
2005-12-27 04:00:00,0.68387,0.68395,0.68355,0.68358,5643100005.0
2005-12-27 05:00:00,0.68355,0.68382,0.68345,0.68358,5752300003.0
2005-12-27 06:00:00,0.68358,0.6837,0.68342,0.68367,6451700002.0
2005-12-27 07:00:00,0.68365,0.68422,0.68355,0.6837,7275400002.0
2005-12-27 08:00:00,0.68365,0.68401,0.68339,0.68375,6911400009.0
2005-12-27 09:00:00,0.68373,0.68397,0.6836,0.6839,7061199964.0
2005-12-27 10:00:00,0.6839,0.68414,0.68309,0.68395,8234800000.0
2005-12-27 11:00:00,0.68402,0.68428,0.68331,0.68378,8352799985.0
2005-12-27 12:00:00,0.68371,0.68399,0.6826,0.68273,8080599990.0
2005-12-27 13:00:00,0.68282,0.68286,0.68249,0.68257,8141099978.0
2005-12-27 14:00:00,0.68256,0.68305,0.6824,0.68285,7796399976.0
2005-12-27 15:00:00,0.68282,0.68371,0.68279,0.68325,7018399986.0
2005-12-27 16:00:00,0.68328,0.68426,0.68304,0.68422,7472199985.0
2005-12-27 17:00:00,0.6842,0.68495,0.68395,0.68484,7528500004.0
2005-12-27 18:00:00,0.6848,0.68494,0.68452,0.68477,44340700013.0
2005-12-27 19:00:00,0.68477,0.68499,0.68456,0.68492,23317399981.0
2005-12-27 20:00:00,0.68498,0.68498,0.68452,0.68458,32781800031.0
2005-12-27 21:00:00,0.68458,0.68527,0.68438,0.68512,20301599983.0
2005-12-27 22:00:00,0.6851,0.68511,0.68437,0.68437,13213499978.0
2005-12-27 23:00:00,0.6842,0.68473,0.6842,0.68455,7120799998.0
2005-12-28 00:00:00,0.68452,0.68492,0.68422,0.6848,8192399994.0
2005-12-28 01:00:00,0.68477,0.68531,0.68454,0.68517,8346399974.0
2005-12-28 02:00:00,0.68511,0.68538,0.68474,0.68488,7073799983.0
2005-12-28 03:00:00,0.68494,0.68544,0.68463,0.68463,6775299991.0
2005-12-28 04:00:00,0.68469,0.68495,0.68453,0.68472,5785099997.0
2005-12-28 05:00:00,0.6847,0.68523,0.68464,0.68508,6390099980.0
2005-12-28 06:00:00,0.68508,0.6857,0.68481,0.68487,6168099997.0
2005-12-28 07:00:00,0.68491,0.68551,0.68476,0.68518,6414900012.0
2005-12-28 08:00:00,0.68515,0.68529,0.68468,0.68497,6725199994.0
2005-12-28 09:00:00,0.68495,0.68639,0.68463,0.68517,9104900020.0
2005-12-28 10:00:00,0.68516,0.68546,0.68488,0.68532,8300200025.0
2005-12-28 11:00:00,0.6853,0.68545,0.68507,0.68534,9292399976.0
2005-12-28 12:00:00,0.68531,0.68603,0.68479,0.68595,8743100029.0
2005-12-28 13:00:00,0.686,0.68625,0.68559,0.68585,7709100012.0
2005-12-28 14:00:00,0.68578,0.68622,0.68568,0.68599,8002900015.0
2005-12-28 15:00:00,0.68597,0.68759,0.68595,0.68748,8280499968.0
2005-12-28 16:00:00,0.68748,0.68898,0.6872,0.68898,8819900000.0
2005-12-28 17:00:00,0.68895,0.68994,0.68819,0.68984,8097899975.0
2005-12-28 18:00:00,0.68992,0.68992,0.68871,0.68915,46353700088.0
2005-12-28 19:00:00,0.68915,0.6905,0.68898,0.68922,23815000025.0
2005-12-28 20:00:00,0.68927,0.68942,0.68863,0.68919,32632900054.0
2005-12-28 21:00:00,0.68921,0.68965,0.68872,0.68965,20781899965.0
2005-12-28 22:00:00,0.68967,0.68985,0.68912,0.68912,14362899977.0
2005-12-28 23:00:00,0.689,0.6896,0.68877,0.68905,7432399989.0
2005-12-29 00:00:00,0.68902,0.68924,0.68834,0.68877,8422099977.0
2005-12-29 01:00:00,0.68881,0.6892,0.68845,0.68874,7466100001.0
2005-12-29 02:00:00,0.68873,0.689,0.68842,0.68862,6897999961.0
2005-12-29 03:00:00,0.68867,0.68883,0.68825,0.68834,6129400016.0
2005-12-29 04:00:00,0.68842,0.68864,0.68828,0.68835,5797799992.0
2005-12-29 05:00:00,0.68833,0.68838,0.68789,0.68802,6221199982.0
2005-12-29 06:00:00,0.68803,0.68813,0.68777,0.68784,6673300008.0
2005-12-29 07:00:00,0.68776,0.68823,0.68776,0.68792,6732299990.0
2005-12-29 08:00:00,0.68784,0.68828,0.68765,0.68772,6626300003.0
2005-12-29 09:00:00,0.68776,0.68923,0.68768,0.68846,8854899979.0
2005-12-29 10:00:00,0.68846,0.68931,0.68788,0.68907,7770499982.0
2005-12-29 11:00:00,0.68907,0.68975,0.6886,0.68962,8573399999.0
2005-12-29 12:00:00,0.68955,0.68961,0.6881,0.6881,7936000004.0
2005-12-29 13:00:00,0.6881,0.6881,0.68725,0.68763,8266400022.0
2005-12-29 14:00:00,0.68759,0.68796,0.68734,0.68773,7685299994.0
2005-12-29 15:00:00,0.68776,0.68824,0.68737,0.68748,8069899983.0
2005-12-29 16:00:00,0.68754,0.68786,0.68699,0.68784,8360300002.0
2005-12-29 17:00:00,0.68786,0.68794,0.68617,0.68617,8921100004.0
2005-12-29 18:00:00,0.68613,0.68636,0.68554,0.6861,44204300005.0
2005-12-29 19:00:00,0.68612,0.68719,0.68581,0.68717,22821600000.0
2005-12-29 20:00:00,0.68725,0.68735,0.68593,0.68609,32281199976.0
2005-12-29 21:00:00,0.68613,0.68679,0.68599,0.68664,19616399991.0
2005-12-29 22:00:00,0.68661,0.68714,0.68661,0.68673,13437099990.0
2005-12-29 23:00:00,0.68657,0.68697,0.68595,0.68627,6463200007.0
2005-12-30 00:00:00,0.68622,0.68654,0.68555,0.68631,9706000000.0
2005-12-30 01:00:00,0.68619,0.68695,0.68579,0.68669,8453200021.0
2005-12-30 02:00:00,0.68663,0.68688,0.68643,0.68653,6959399999.0
2005-12-30 03:00:00,0.68657,0.68724,0.68648,0.68714,7069999998.0
2005-12-30 04:00:00,0.68726,0.6881,0.68718,0.68777,7535500027.0
2005-12-30 05:00:00,0.68779,0.68821,0.68742,0.68758,8124700001.0
2005-12-30 06:00:00,0.68752,0.68789,0.68719,0.68741,8156100016.0
2005-12-30 07:00:00,0.68738,0.68781,0.68702,0.6873,7901800012.0
2005-12-30 08:00:00,0.68724,0.68757,0.68704,0.68737,7748799998.0
2005-12-30 09:00:00,0.68729,0.68751,0.68693,0.687,7519399983.0
2005-12-30 10:00:00,0.687,0.68722,0.68567,0.68616,8933700005.0
2005-12-30 11:00:00,0.68615,0.68615,0.68542,0.68593,8276700006.0
2005-12-30 12:00:00,0.68587,0.68654,0.68565,0.68632,8105000000.0
2005-12-30 13:00:00,0.68634,0.68795,0.68627,0.68699,7942400006.0
2005-12-30 14:00:00,0.68712,0.68714,0.68516,0.6858,9054799956.0
2005-12-30 15:00:00,0.68577,0.68602,0.68506,0.68562,8211799990.0
2005-12-30 16:00:00,0.6856,0.68577,0.68441,0.68551,8138200002.0
2005-12-30 17:00:00,0.6856,0.68699,0.68507,0.68697,8419300013.0
2005-12-30 18:00:00,0.68707,0.68876,0.68687,0.68875,46542499996.0
2005-12-30 19:00:00,0.68876,0.68896,0.68786,0.68823,22904599998.0
2005-12-30 20:00:00,0.68829,0.68829,0.68755,0.68795,33228899991.0
2005-12-30 21:00:00,0.68798,0.68802,0.68702,0.68767,21157099963.0
2005-12-30 22:00:00,0.68771,0.68795,0.68738,0.6877,12729099972.0
2005-12-30 23:00:00,0.68763,0.688,0.6869,0.68745,7729199991.0
2006-01-02 00:00:00,0.68713,0.68724,0.68691,0.68714,8788099990.0
2006-01-02 01:00:00,0.68718,0.68724,0.68701,0.6872,8336400005.0
2006-01-02 02:00:00,0.68708,0.68724,0.687,0.6871,8004199981.0
2006-01-02 03:00:00,0.68718,0.68723,0.68702,0.68708,8747299961.0
2006-01-02 04:00:00,0.68711,0.68725,0.68701,0.68719,8736799989.0
2006-01-02 05:00:00,0.68717,0.68725,0.68702,0.6871,8869200015.0
2006-01-02 06:00:00,0.68717,0.68724,0.68702,0.6872,9321000005.0
2006-01-02 07:00:00,0.68713,0.68724,0.68702,0.68718,8820299963.0
2006-01-02 08:00:00,0.68717,0.68725,0.68703,0.6872,7584499977.0
2006-01-02 09:00:00,0.68715,0.68724,0.687,0.68709,8023000009.0
2006-01-02 10:00:00,0.68703,0.68724,0.68702,0.68709,9003300015.0
2006-01-02 11:00:00,0.68715,0.68725,0.68699,0.68709,8665299984.0
2006-01-02 12:00:00,0.68704,0.68725,0.68702,0.68718,9300599983.0
2006-01-02 13:00:00,0.68715,0.68725,0.68703,0.68707,8039399985.0
2006-01-02 14:00:00,0.687,0.68724,0.687,0.68722,8634200004.0
2006-01-02 15:00:00,0.68718,0.68724,0.68702,0.68703,8059400026.0
2006-01-02 16:00:00,0.68715,0.68724,0.68702,0.6871,8695600000.0
2006-01-02 17:00:00,0.68714,0.68723,0.68703,0.6871,8515699994.0
2006-01-02 18:00:00,0.68715,0.68726,0.686,0.687,46802100018.0
2006-01-02 19:00:00,0.68702,0.68726,0.687,0.68705,22782999997.0
2006-01-02 20:00:00,0.6871,0.68725,0.687,0.68704,32701599968.0
2006-01-02 21:00:00,0.68707,0.68724,0.68702,0.68719,20297399991.0
2006-01-02 22:00:00,0.68722,0.68728,0.68698,0.68698,13183600009.0
2006-01-02 23:00:00,0.68693,0.68725,0.68681,0.6871,8525600043.0
2006-01-03 00:00:00,0.68712,0.68738,0.68666,0.68691,9555299988.0
2006-01-03 01:00:00,0.68683,0.68738,0.68657,0.68707,8704000017.0
2006-01-03 02:00:00,0.68703,0.68735,0.68669,0.68704,8429800008.0
2006-01-03 03:00:00,0.68712,0.68775,0.68704,0.6876,6835500007.0
2006-01-03 04:00:00,0.68771,0.68787,0.6867,0.68672,8699700013.0
2006-01-03 05:00:00,0.68669,0.68689,0.68651,0.68683,7541499982.0
2006-01-03 06:00:00,0.6868,0.68752,0.68566,0.68722,7150900006.0
2006-01-03 07:00:00,0.68724,0.68789,0.68617,0.68745,8434299992.0
2006-01-03 08:00:00,0.6874,0.68764,0.68704,0.68713,8241400015.0
2006-01-03 09:00:00,0.68715,0.68783,0.68711,0.68743,8794999997.0
2006-01-03 10:00:00,0.68738,0.68777,0.68556,0.68567,8526799987.0
2006-01-03 11:00:00,0.68567,0.68607,0.68518,0.68607,8825399977.0
2006-01-03 12:00:00,0.68607,0.68726,0.68594,0.68715,8374099985.0
2006-01-03 13:00:00,0.68718,0.68766,0.68708,0.68723,8225499991.0
2006-01-03 14:00:00,0.68727,0.68779,0.6869,0.687,7913299999.0
2006-01-03 15:00:00,0.68694,0.68794,0.68676,0.68731,9001799989.0
2006-01-03 16:00:00,0.68734,0.68937,0.68695,0.68925,9036699987.0
2006-01-03 17:00:00,0.6893,0.68954,0.68802,0.68871,9268300012.0
2006-01-03 18:00:00,0.68867,0.68906,0.6877,0.68827,45329000006.0
2006-01-03 19:00:00,0.68826,0.68844,0.68726,0.6875,22447900055.0
2006-01-03 20:00:00,0.6876,0.68778,0.68723,0.68749,32004500029.0
2006-01-03 21:00:00,0.6875,0.68891,0.68723,0.68875,19846799986.0
2006-01-03 22:00:00,0.68869,0.68886,0.68814,0.68823,13829100005.0
2006-01-03 23:00:00,0.68792,0.68849,0.68773,0.68805,7730900003.0
2006-01-04 00:00:00,0.68802,0.68832,0.68748,0.68775,8529799985.0
2006-01-04 01:00:00,0.68774,0.68822,0.68762,0.68804,7665399986.0
2006-01-04 02:00:00,0.68807,0.68885,0.68794,0.68818,8983300002.0
2006-01-04 03:00:00,0.68814,0.68904,0.68808,0.68896,7457199990.0
2006-01-04 04:00:00,0.68907,0.68942,0.68848,0.68865,7074999998.0
2006-01-04 05:00:00,0.68865,0.68911,0.68839,0.68866,6726499994.0
2006-01-04 06:00:00,0.68866,0.68923,0.68851,0.68918,6919900010.0
2006-01-04 07:00:00,0.68908,0.68926,0.68882,0.68905,7113300029.0
2006-01-04 08:00:00,0.68901,0.68928,0.68885,0.68885,7211600004.0
2006-01-04 09:00:00,0.68876,0.68923,0.68841,0.68872,8519899973.0
2006-01-04 10:00:00,0.68867,0.68881,0.68722,0.68733,9249799981.0
2006-01-04 11:00:00,0.68736,0.68862,0.687,0.68747,9222500001.0
2006-01-04 12:00:00,0.68743,0.68759,0.68685,0.68698,8329499985.0
2006-01-04 13:00:00,0.68701,0.68767,0.6866,0.68764,8781999993.0
2006-01-04 14:00:00,0.68752,0.68828,0.68691,0.68812,9218999998.0
2006-01-04 15:00:00,0.68819,0.68876,0.68784,0.68834,9509799992.0
2006-01-04 16:00:00,0.68831,0.68846,0.68749,0.68797,9288499987.0
2006-01-04 17:00:00,0.68789,0.68798,0.68621,0.68687,8772700009.0
2006-01-04 18:00:00,0.68691,0.6876,0.6864,0.68728,45313900044.0
2006-01-04 19:00:00,0.68731,0.68896,0.68731,0.68862,23013799977.0
2006-01-04 20:00:00,0.68873,0.68954,0.68873,0.68921,31870899981.0
2006-01-04 21:00:00,0.68923,0.68956,0.68905,0.68956,20122999952.0
2006-01-04 22:00:00,0.68969,0.68979,0.68935,0.68959,13954100022.0
2006-01-04 23:00:00,0.68946,0.6898,0.68874,0.68898,7258699992.0
2006-01-05 00:00:00,0.68897,0.68954,0.68865,0.68912,8518000033.0
2006-01-05 01:00:00,0.68912,0.68964,0.6889,0.68904,7555300011.0
2006-01-05 02:00:00,0.68909,0.68928,0.68871,0.68891,7283500008.0
2006-01-05 03:00:00,0.68895,0.68905,0.68826,0.68883,7335200022.0
2006-01-05 04:00:00,0.6889,0.68903,0.68863,0.68869,6846600014.0
2006-01-05 05:00:00,0.68865,0.68897,0.68852,0.68863,6458100016.0
2006-01-05 06:00:00,0.68864,0.68883,0.68848,0.68855,6308399990.0
2006-01-05 07:00:00,0.68848,0.68973,0.68833,0.68934,7086100005.0
2006-01-05 08:00:00,0.6893,0.68963,0.68888,0.68888,7510499990.0
2006-01-05 09:00:00,0.68878,0.68941,0.68813,0.68905,8477799971.0
2006-01-05 10:00:00,0.68902,0.69081,0.68871,0.69067,8413600019.0
2006-01-05 11:00:00,0.6906,0.69068,0.6888,0.68912,7553699972.0
2006-01-05 12:00:00,0.6891,0.69077,0.68904,0.69007,9149600018.0
2006-01-05 13:00:00,0.69006,0.69041,0.6888,0.68909,8030100013.0
2006-01-05 14:00:00,0.68907,0.68934,0.6885,0.68922,8206000020.0
2006-01-05 15:00:00,0.68922,0.68958,0.68867,0.68907,9329200023.0
2006-01-05 16:00:00,0.6891,0.68973,0.689,0.68936,7777299992.0
2006-01-05 17:00:00,0.68935,0.68942,0.68791,0.68865,8875099993.0
2006-01-05 18:00:00,0.68866,0.68927,0.6882,0.68877,45197199981.0
2006-01-05 19:00:00,0.68875,0.68876,0.68756,0.68833,22590000001.0
2006-01-05 20:00:00,0.68839,0.68874,0.68821,0.68841,33470399986.0
2006-01-05 21:00:00,0.68848,0.68942,0.68846,0.68942,21805000018.0
2006-01-05 22:00:00,0.68941,0.68986,0.68929,0.68947,14074399962.0
2006-01-05 23:00:00,0.68934,0.68983,0.68921,0.68955,6485100008.0
2006-01-06 00:00:00,0.68952,0.69014,0.68906,0.68931,7529300010.0
2006-01-06 01:00:00,0.68932,0.68963,0.6893,0.68955,6881799989.0
2006-01-06 02:00:00,0.68952,0.68981,0.68909,0.68934,7642399971.0
2006-01-06 03:00:00,0.68938,0.68958,0.68907,0.68914,6433400006.0
2006-01-06 04:00:00,0.68923,0.68948,0.68914,0.68922,6503100028.0
2006-01-06 05:00:00,0.68927,0.68943,0.68908,0.68921,5706200006.0
2006-01-06 06:00:00,0.68925,0.68943,0.68904,0.6894,5869200007.0
2006-01-06 07:00:00,0.68941,0.68948,0.68914,0.68919,5705599973.0
2006-01-06 08:00:00,0.68914,0.68931,0.68908,0.68927,6144499996.0
2006-01-06 09:00:00,0.68928,0.69024,0.68922,0.68959,8359599984.0
2006-01-06 10:00:00,0.68958,0.69031,0.68919,0.68952,8760500010.0
2006-01-06 11:00:00,0.68952,0.68956,0.68815,0.68827,9080199974.0
2006-01-06 12:00:00,0.6882,0.68928,0.6882,0.68895,8049900015.0
2006-01-06 13:00:00,0.68896,0.68941,0.68878,0.68888,7931000002.0
2006-01-06 14:00:00,0.68884,0.68917,0.68864,0.68885,8765999996.0
2006-01-06 15:00:00,0.68885,0.69017,0.68805,0.68927,9213200015.0
2006-01-06 16:00:00,0.68935,0.6895,0.68687,0.68702,8607300023.0
2006-01-06 17:00:00,0.68706,0.68737,0.6855,0.6855,8657299982.0
2006-01-06 18:00:00,0.68554,0.68658,0.68541,0.68627,47034399968.0
2006-01-06 19:00:00,0.68625,0.68642,0.68582,0.68594,22428699941.0
2006-01-06 20:00:00,0.68605,0.68636,0.68583,0.6862,33034599993.0
2006-01-06 21:00:00,0.68625,0.6866,0.68606,0.68652,20830799938.0
2006-01-06 22:00:00,0.68648,0.68673,0.68604,0.68616,14394099978.0
2006-01-06 23:00:00,0.68587,0.68641,0.68587,0.68611,7053100008.0
2006-01-09 00:00:00,0.68659,0.68687,0.68615,0.68625,9147599973.0
2006-01-09 01:00:00,0.68622,0.68658,0.68586,0.68626,8033999965.0
2006-01-09 02:00:00,0.6862,0.6862,0.68538,0.6858,9063999980.0
2006-01-09 03:00:00,0.68588,0.68628,0.68557,0.68605,8501599984.0
2006-01-09 04:00:00,0.68611,0.68625,0.68582,0.68587,6974000015.0
2006-01-09 05:00:00,0.68586,0.68609,0.68572,0.68598,6055999976.0
2006-01-09 06:00:00,0.686,0.6861,0.68505,0.6852,7018800026.0
2006-01-09 07:00:00,0.6852,0.68572,0.68503,0.68523,7780299984.0
2006-01-09 08:00:00,0.68521,0.68553,0.68507,0.68533,6643199993.0
2006-01-09 09:00:00,0.68531,0.68568,0.68407,0.68411,8686800005.0
2006-01-09 10:00:00,0.68406,0.68541,0.68404,0.6844,8831499992.0
2006-01-09 11:00:00,0.68442,0.68449,0.68361,0.68377,9739299994.0
2006-01-09 12:00:00,0.68371,0.68398,0.68332,0.6838,9140700013.0
2006-01-09 13:00:00,0.68383,0.68419,0.68355,0.68378,8427500015.0
2006-01-09 14:00:00,0.68376,0.68424,0.68325,0.68389,8689199984.0
2006-01-09 15:00:00,0.6838,0.68409,0.68332,0.68397,7865199997.0
2006-01-09 16:00:00,0.68396,0.68426,0.68361,0.68389,7957800003.0
2006-01-09 17:00:00,0.68377,0.68471,0.68362,0.68451,8061699990.0
2006-01-09 18:00:00,0.68445,0.68451,0.68316,0.68362,45689999959.0
2006-01-09 19:00:00,0.68359,0.68375,0.68302,0.68327,23560199941.0
2006-01-09 20:00:00,0.68334,0.68388,0.68332,0.6835,31844499957.0
2006-01-09 21:00:00,0.68353,0.6847,0.68341,0.6847,20522799980.0
2006-01-09 22:00:00,0.68468,0.68473,0.68435,0.68443,13292099986.0
2006-01-09 23:00:00,0.68425,0.68489,0.68425,0.68455,6774999966.0
2006-01-10 00:00:00,0.68452,0.68475,0.68389,0.68423,7765700017.0
2006-01-10 01:00:00,0.68421,0.68448,0.68406,0.68423,7990500011.0
2006-01-10 02:00:00,0.6842,0.68425,0.68315,0.68318,7608700012.0
2006-01-10 03:00:00,0.68323,0.68394,0.68318,0.68348,7418000017.0
2006-01-10 04:00:00,0.68356,0.68369,0.68284,0.68322,7808899994.0
2006-01-10 05:00:00,0.68317,0.68328,0.68288,0.68307,6814400019.0
2006-01-10 06:00:00,0.68307,0.68313,0.68262,0.6828,6411500004.0
2006-01-10 07:00:00,0.68278,0.68288,0.68255,0.68285,6762299976.0
2006-01-10 08:00:00,0.6828,0.68313,0.68267,0.68305,6905099972.0
2006-01-10 09:00:00,0.68307,0.68372,0.68277,0.68314,8686499999.0
2006-01-10 10:00:00,0.68317,0.68387,0.68312,0.68374,9534700024.0
2006-01-10 11:00:00,0.68378,0.68408,0.68347,0.68351,8874499986.0
2006-01-10 12:00:00,0.68336,0.68444,0.68309,0.68438,9629100004.0
2006-01-10 13:00:00,0.68442,0.68453,0.68339,0.68339,9423599988.0
2006-01-10 14:00:00,0.68341,0.68362,0.68314,0.68334,9114999962.0
2006-01-10 15:00:00,0.68328,0.68352,0.68247,0.683,9063999954.0
2006-01-10 16:00:00,0.68305,0.68334,0.68254,0.68295,8825000025.0
2006-01-10 17:00:00,0.68293,0.6838,0.68285,0.68372,9335000015.0
2006-01-10 18:00:00,0.68374,0.6843,0.6835,0.68355,44263199989.0
2006-01-10 19:00:00,0.68353,0.68404,0.6834,0.68379,23124899991.0
2006-01-10 20:00:00,0.68384,0.68411,0.68332,0.6834,32819699991.0
2006-01-10 21:00:00,0.68342,0.68378,0.6833,0.68367,21864199949.0
2006-01-10 22:00:00,0.68364,0.6837,0.68341,0.68348,13012500024.0
2006-01-10 23:00:00,0.6833,0.68364,0.68318,0.68348,7171700026.0
2006-01-11 00:00:00,0.68347,0.68418,0.68291,0.68374,8601799994.0
2006-01-11 01:00:00,0.68369,0.68386,0.68335,0.68349,8241800037.0
2006-01-11 02:00:00,0.68349,0.68385,0.68333,0.68383,7386800004.0
2006-01-11 03:00:00,0.68383,0.68469,0.68373,0.68443,7686900020.0
2006-01-11 04:00:00,0.68453,0.68474,0.68434,0.68455,7355699998.0
2006-01-11 05:00:00,0.68452,0.68468,0.6844,0.68455,5961100001.0
2006-01-11 06:00:00,0.68452,0.68462,0.68434,0.68445,6280899989.0
2006-01-11 07:00:00,0.6844,0.68479,0.68422,0.68463,7722700024.0
2006-01-11 08:00:00,0.68458,0.68469,0.68409,0.68419,5808299992.0
2006-01-11 09:00:00,0.6842,0.68476,0.68412,0.68433,9546899983.0
2006-01-11 10:00:00,0.68434,0.68542,0.68429,0.68526,8041700002.0
2006-01-11 11:00:00,0.68527,0.68666,0.68501,0.68638,8572700001.0
2006-01-11 12:00:00,0.68631,0.68809,0.68629,0.68807,8870700018.0
2006-01-11 13:00:00,0.68815,0.68818,0.68715,0.68723,8178799957.0
2006-01-11 14:00:00,0.68726,0.68796,0.68689,0.6879,8314500014.0
2006-01-11 15:00:00,0.68787,0.68839,0.68765,0.68825,8227799981.0
2006-01-11 16:00:00,0.68823,0.68849,0.68764,0.68774,8514799961.0
2006-01-11 17:00:00,0.68774,0.68805,0.68702,0.68702,8919699998.0
2006-01-11 18:00:00,0.68701,0.68822,0.68696,0.6876,46929099965.0
2006-01-11 19:00:00,0.68765,0.68775,0.68691,0.68704,23049400026.0
2006-01-11 20:00:00,0.68709,0.68745,0.68686,0.68735,33157999955.0
2006-01-11 21:00:00,0.68738,0.68765,0.6871,0.68729,20616099981.0
2006-01-11 22:00:00,0.68726,0.68736,0.68697,0.68703,13558600003.0
2006-01-11 23:00:00,0.6869,0.68736,0.6869,0.68715,7274600003.0
2006-01-12 00:00:00,0.68712,0.68731,0.68638,0.68722,8501300014.0
2006-01-12 01:00:00,0.68713,0.6873,0.68677,0.68702,7087000000.0
2006-01-12 02:00:00,0.687,0.68749,0.68697,0.68713,7269700012.0
2006-01-12 03:00:00,0.68715,0.68777,0.68715,0.68753,6792000003.0
2006-01-12 04:00:00,0.68757,0.68791,0.6874,0.68785,6996700010.0
2006-01-12 05:00:00,0.68786,0.6879,0.68722,0.68748,6423299988.0
2006-01-12 06:00:00,0.6875,0.68755,0.687,0.68702,4686799990.0
2006-01-12 07:00:00,0.68693,0.68741,0.6868,0.68735,6878799975.0
2006-01-12 08:00:00,0.6873,0.68783,0.68725,0.68735,7337099982.0
2006-01-12 09:00:00,0.68735,0.68774,0.68706,0.68724,8991799967.0
2006-01-12 10:00:00,0.6872,0.68737,0.68648,0.68731,8939399995.0
2006-01-12 11:00:00,0.68731,0.68751,0.68581,0.68592,9231299982.0
2006-01-12 12:00:00,0.6859,0.68651,0.68548,0.68626,9090300002.0
2006-01-12 13:00:00,0.6863,0.68668,0.68611,0.68621,8532399996.0
2006-01-12 14:00:00,0.68609,0.68644,0.6849,0.68512,8459299993.0
2006-01-12 15:00:00,0.68509,0.68528,0.68385,0.68393,9124500006.0
2006-01-12 16:00:00,0.68383,0.68395,0.68214,0.68287,8756599983.0
2006-01-12 17:00:00,0.68288,0.68335,0.68261,0.68307,8995299997.0
2006-01-12 18:00:00,0.6831,0.68349,0.68294,0.68321,45593400024.0
2006-01-12 19:00:00,0.68316,0.6835,0.68285,0.68302,23800999960.0
2006-01-12 20:00:00,0.6831,0.68358,0.68295,0.68345,32647000015.0
2006-01-12 21:00:00,0.6835,0.68416,0.68329,0.6841,20689400005.0
2006-01-12 22:00:00,0.68408,0.68408,0.68352,0.68352,12906399976.0
2006-01-12 23:00:00,0.68341,0.68388,0.68329,0.68355,7213499984.0
2006-01-13 00:00:00,0.68352,0.68386,0.68309,0.68316,8362800015.0
2006-01-13 01:00:00,0.68322,0.6842,0.68317,0.68382,7945499987.0
2006-01-13 02:00:00,0.68382,0.68401,0.68349,0.68355,8008099987.0
2006-01-13 03:00:00,0.68356,0.6839,0.68331,0.68366,6518399966.0
2006-01-13 04:00:00,0.68365,0.68402,0.6835,0.68397,6525099951.0
2006-01-13 05:00:00,0.68394,0.68411,0.68354,0.68403,6423799972.0
2006-01-13 06:00:00,0.68404,0.68427,0.6838,0.6839,6087400014.0
2006-01-13 07:00:00,0.68387,0.6843,0.68372,0.68424,7123499979.0
2006-01-13 08:00:00,0.68418,0.68434,0.68362,0.68375,7459300000.0
2006-01-13 09:00:00,0.68375,0.68405,0.68248,0.68283,8770100004.0
2006-01-13 10:00:00,0.68278,0.6833,0.68178,0.68242,8419199990.0
2006-01-13 11:00:00,0.68244,0.68293,0.6819,0.68248,9303499972.0
2006-01-13 12:00:00,0.68242,0.68293,0.68211,0.68227,9019899989.0
2006-01-13 13:00:00,0.68233,0.68278,0.68171,0.68211,8147600012.0
2006-01-13 14:00:00,0.68213,0.68243,0.68186,0.6821,7899200000.0
2006-01-13 15:00:00,0.68207,0.68209,0.68109,0.68148,9815999991.0
2006-01-13 16:00:00,0.68143,0.68178,0.68093,0.68122,8398500024.0
2006-01-13 17:00:00,0.68127,0.68216,0.68106,0.68199,8626400017.0
2006-01-13 18:00:00,0.68203,0.68355,0.68189,0.68295,46566899935.0
2006-01-13 19:00:00,0.68294,0.68323,0.68187,0.683,23200999927.0
2006-01-13 20:00:00,0.68311,0.68327,0.68269,0.68285,31340499995.0
2006-01-13 21:00:00,0.68287,0.68319,0.68247,0.68316,20616299974.0
2006-01-13 22:00:00,0.68314,0.68324,0.6829,0.68293,13810099983.0
2006-01-13 23:00:00,0.68288,0.68327,0.68274,0.6831,7227099989.0
2006-01-16 00:00:00,0.68331,0.68385,0.68285,0.6838,9833000034.0
2006-01-16 01:00:00,0.68373,0.68435,0.6836,0.68422,10510500009.0
2006-01-16 02:00:00,0.68418,0.68434,0.68338,0.68339,7144699988.0
2006-01-16 03:00:00,0.68342,0.68365,0.6831,0.68318,6676499985.0
2006-01-16 04:00:00,0.68325,0.68353,0.6832,0.68322,7185199977.0
2006-01-16 05:00:00,0.68318,0.68382,0.68307,0.6837,6810899985.0
2006-01-16 06:00:00,0.68357,0.68426,0.68341,0.6838,6843999992.0
2006-01-16 07:00:00,0.68376,0.68392,0.68348,0.68387,6497900005.0
2006-01-16 08:00:00,0.68397,0.68428,0.68353,0.68411,7003800016.0
2006-01-16 09:00:00,0.68415,0.68424,0.68347,0.68368,8723899983.0
2006-01-16 10:00:00,0.68365,0.68435,0.68357,0.6838,8754999988.0
2006-01-16 11:00:00,0.68379,0.68528,0.68365,0.68512,8584400029.0
2006-01-16 12:00:00,0.68504,0.68594,0.68494,0.68577,9023599975.0
2006-01-16 13:00:00,0.68579,0.68617,0.68548,0.68556,8085800009.0
2006-01-16 14:00:00,0.68557,0.68625,0.68531,0.68592,7894799999.0
2006-01-16 15:00:00,0.68587,0.68591,0.68517,0.68531,7867400012.0
2006-01-16 16:00:00,0.68532,0.68625,0.68525,0.68605,7689600001.0
2006-01-16 17:00:00,0.68605,0.68624,0.68559,0.68575,7854299988.0
2006-01-16 18:00:00,0.68574,0.68611,0.68566,0.68595,45152599933.0
2006-01-16 19:00:00,0.68595,0.68602,0.6854,0.68557,23117600006.0
2006-01-16 20:00:00,0.68563,0.68596,0.68549,0.68568,32529199998.0
2006-01-16 21:00:00,0.68573,0.68577,0.6852,0.68532,20067299956.0
2006-01-16 22:00:00,0.68529,0.68561,0.68508,0.68508,13427200006.0
2006-01-16 23:00:00,0.68489,0.68557,0.68489,0.6854,6704399989.0
2006-01-17 00:00:00,0.68537,0.68578,0.68511,0.68548,7896299985.0
2006-01-17 01:00:00,0.6855,0.68589,0.68519,0.68581,7680899994.0
2006-01-17 02:00:00,0.68577,0.68593,0.68437,0.68454,7943600007.0
2006-01-17 03:00:00,0.68456,0.68526,0.68444,0.6851,7453000033.0
2006-01-17 04:00:00,0.6852,0.68567,0.68504,0.68531,7375699993.0
2006-01-17 05:00:00,0.68524,0.68549,0.68522,0.68543,7238800005.0
2006-01-17 06:00:00,0.68544,0.68602,0.68525,0.68592,7270899981.0
2006-01-17 07:00:00,0.68585,0.68613,0.68566,0.68598,7304000007.0
2006-01-17 08:00:00,0.68595,0.68633,0.6857,0.68593,6108900006.0
2006-01-17 09:00:00,0.68588,0.68618,0.68551,0.68595,8649500023.0
2006-01-17 10:00:00,0.68595,0.68602,0.68555,0.68567,8231399990.0
2006-01-17 11:00:00,0.68568,0.68766,0.68547,0.68737,9328299968.0
2006-01-17 12:00:00,0.68729,0.68745,0.68671,0.68688,9422299982.0
2006-01-17 13:00:00,0.68688,0.68697,0.68524,0.68558,8622700004.0
2006-01-17 14:00:00,0.68564,0.68586,0.68495,0.68551,8121600008.0
2006-01-17 15:00:00,0.68547,0.68555,0.68497,0.68534,7968299969.0
2006-01-17 16:00:00,0.68536,0.68545,0.68471,0.68511,7475700024.0
2006-01-17 17:00:00,0.68514,0.68581,0.68471,0.68561,8661800009.0
2006-01-17 18:00:00,0.68555,0.68556,0.68391,0.68466,47858900059.0
2006-01-17 19:00:00,0.68466,0.685,0.68427,0.6849,23168799982.0
2006-01-17 20:00:00,0.68498,0.68551,0.68454,0.685,33326499947.0
2006-01-17 21:00:00,0.68504,0.68523,0.68455,0.68465,21598699963.0
2006-01-17 22:00:00,0.68465,0.68474,0.6843,0.68443,13465899993.0
2006-01-17 23:00:00,0.68436,0.68483,0.68436,0.68471,7649499985.0
2006-01-18 00:00:00,0.68467,0.68502,0.6842,0.68482,7869100001.0
2006-01-18 01:00:00,0.68487,0.68521,0.68478,0.68506,7858900000.0
2006-01-18 02:00:00,0.68503,0.68524,0.68459,0.68474,7200999981.0
2006-01-18 03:00:00,0.68477,0.68525,0.6846,0.68518,6686099961.0
2006-01-18 04:00:00,0.68527,0.68582,0.68524,0.68566,6992900020.0
2006-01-18 05:00:00,0.68564,0.68585,0.68542,0.68565,6825399977.0
2006-01-18 06:00:00,0.68565,0.68581,0.6853,0.68535,6456499984.0
2006-01-18 07:00:00,0.68531,0.68574,0.6853,0.68535,6629899990.0
2006-01-18 08:00:00,0.68529,0.68603,0.68519,0.68565,7753699991.0
2006-01-18 09:00:00,0.68561,0.68622,0.68518,0.68611,8694299974.0
2006-01-18 10:00:00,0.68615,0.68675,0.68607,0.68631,8661499982.0
2006-01-18 11:00:00,0.68629,0.68654,0.68565,0.68577,9426099995.0
2006-01-18 12:00:00,0.68562,0.68615,0.6854,0.68573,9105800024.0
2006-01-18 13:00:00,0.68576,0.68594,0.68553,0.68587,9275200009.0
2006-01-18 14:00:00,0.6859,0.68638,0.68576,0.68638,8413399986.0
2006-01-18 15:00:00,0.68638,0.68651,0.68594,0.68645,8374700008.0
2006-01-18 16:00:00,0.68642,0.68753,0.68586,0.68728,9246699981.0
2006-01-18 17:00:00,0.68727,0.68734,0.68545,0.68635,8875300005.0
2006-01-18 18:00:00,0.68633,0.68656,0.68531,0.6855,45214200058.0
2006-01-18 19:00:00,0.68549,0.68631,0.68529,0.68607,23809999964.0
2006-01-18 20:00:00,0.68613,0.68692,0.68604,0.68639,33650799956.0
2006-01-18 21:00:00,0.68641,0.68678,0.68627,0.68666,19537200004.0
2006-01-18 22:00:00,0.68664,0.68718,0.68656,0.68668,13240899997.0
2006-01-18 23:00:00,0.68652,0.68686,0.68632,0.6866,6547400005.0
2006-01-19 00:00:00,0.68657,0.68728,0.68632,0.68708,7672400002.0
2006-01-19 01:00:00,0.68709,0.68731,0.68656,0.68694,7090700010.0
2006-01-19 02:00:00,0.68696,0.68715,0.68635,0.68646,7046399972.0
2006-01-19 03:00:00,0.68652,0.68676,0.68632,0.68656,6207999999.0
2006-01-19 04:00:00,0.68667,0.68678,0.68648,0.68652,6293599992.0
2006-01-19 05:00:00,0.6865,0.6868,0.68617,0.68678,6399899996.0
2006-01-19 06:00:00,0.68676,0.68677,0.68635,0.6865,6389300000.0
2006-01-19 07:00:00,0.68646,0.68662,0.68638,0.6866,5925399971.0
2006-01-19 08:00:00,0.68655,0.68696,0.68649,0.6867,8005799990.0
2006-01-19 09:00:00,0.68674,0.6878,0.6866,0.68757,8926199970.0
2006-01-19 10:00:00,0.68761,0.68859,0.6874,0.68776,9083499981.0
2006-01-19 11:00:00,0.68781,0.68827,0.68765,0.688,9493200002.0
2006-01-19 12:00:00,0.68794,0.68807,0.68715,0.68752,8547899984.0
2006-01-19 13:00:00,0.68752,0.68821,0.68749,0.68765,8709099986.0
2006-01-19 14:00:00,0.68763,0.68849,0.68745,0.68805,8531599985.0
2006-01-19 15:00:00,0.68802,0.68817,0.68628,0.68628,7688600013.0
2006-01-19 16:00:00,0.68626,0.6877,0.68617,0.68758,8946900011.0
2006-01-19 17:00:00,0.68754,0.68816,0.68694,0.68737,8933799982.0
2006-01-19 18:00:00,0.68738,0.68762,0.68694,0.68721,45835100003.0
2006-01-19 19:00:00,0.6872,0.68778,0.68683,0.6876,22557799947.0
2006-01-19 20:00:00,0.68766,0.68766,0.68674,0.6869,32884000015.0
2006-01-19 21:00:00,0.68693,0.68734,0.6868,0.6872,21994899983.0
2006-01-19 22:00:00,0.68717,0.68771,0.68707,0.68707,12976099990.0
2006-01-19 23:00:00,0.68695,0.68747,0.68695,0.68725,7704800002.0
2006-01-20 00:00:00,0.68722,0.68824,0.6871,0.68793,8226700003.0
2006-01-20 01:00:00,0.6879,0.6882,0.68769,0.68807,7669900001.0
2006-01-20 02:00:00,0.68803,0.68805,0.68745,0.68773,7524499987.0
2006-01-20 03:00:00,0.6877,0.68805,0.68718,0.68783,6617399991.0
2006-01-20 04:00:00,0.68782,0.68785,0.68753,0.6877,6908699989.0
2006-01-20 05:00:00,0.68765,0.68791,0.68749,0.68777,6044699997.0
2006-01-20 06:00:00,0.68775,0.68793,0.68745,0.68762,6645100016.0
2006-01-20 07:00:00,0.68766,0.68773,0.68737,0.68758,6924600017.0
2006-01-20 08:00:00,0.68754,0.68788,0.68725,0.68768,8591400002.0
2006-01-20 09:00:00,0.68768,0.68774,0.68695,0.6876,7612899983.0
2006-01-20 10:00:00,0.6876,0.68768,0.68638,0.68716,9292199993.0
2006-01-20 11:00:00,0.68714,0.68759,0.686,0.68715,8709200001.0
2006-01-20 12:00:00,0.6871,0.68715,0.68573,0.68583,9537899985.0
2006-01-20 13:00:00,0.68589,0.68629,0.68508,0.68563,8854799998.0
2006-01-20 14:00:00,0.68562,0.68574,0.68512,0.68553,7876900005.0
2006-01-20 15:00:00,0.68553,0.68583,0.68492,0.68522,8639899993.0
2006-01-20 16:00:00,0.68524,0.68544,0.68438,0.68497,10700399969.0
2006-01-20 17:00:00,0.685,0.68606,0.68429,0.68593,8992899978.0
2006-01-20 18:00:00,0.6859,0.6859,0.68481,0.68492,44883399960.0
2006-01-20 19:00:00,0.6849,0.68554,0.6848,0.6855,22866800009.0
2006-01-20 20:00:00,0.68559,0.68566,0.68479,0.6855,33054299969.0
2006-01-20 21:00:00,0.68554,0.68578,0.6846,0.68506,21705400004.0
2006-01-20 22:00:00,0.68504,0.68533,0.68488,0.68488,13603200008.0
2006-01-20 23:00:00,0.6848,0.68528,0.68476,0.6851,6417600012.0
2006-01-23 00:00:00,0.68533,0.68574,0.68459,0.68509,10909699976.0
2006-01-23 01:00:00,0.68484,0.68605,0.68468,0.68586,11877699989.0
2006-01-23 02:00:00,0.68595,0.68851,0.68559,0.68692,11245200016.0
2006-01-23 03:00:00,0.68696,0.68741,0.68617,0.68703,9794399993.0
2006-01-23 04:00:00,0.68685,0.68732,0.68576,0.6863,10204900017.0
2006-01-23 05:00:00,0.68606,0.6873,0.68597,0.68678,10321999973.0
2006-01-23 06:00:00,0.68703,0.68798,0.68537,0.68711,8706699997.0
2006-01-23 07:00:00,0.68697,0.68781,0.68696,0.68743,7885500020.0
2006-01-23 08:00:00,0.68739,0.68781,0.68705,0.68713,7625200002.0
2006-01-23 09:00:00,0.68713,0.68871,0.68706,0.68867,8674300005.0
2006-01-23 10:00:00,0.68859,0.68878,0.68802,0.68864,8640599986.0
2006-01-23 11:00:00,0.68865,0.68878,0.68786,0.68871,9244899992.0
2006-01-23 12:00:00,0.68858,0.68911,0.68817,0.6884,8971700010.0
2006-01-23 13:00:00,0.68844,0.68848,0.68807,0.68817,8510999968.0
2006-01-23 14:00:00,0.68813,0.68827,0.68758,0.68769,8412099999.0
2006-01-23 15:00:00,0.68771,0.68795,0.68744,0.68753,7712400007.0
2006-01-23 16:00:00,0.68754,0.6881,0.68751,0.68791,8752199977.0
2006-01-23 17:00:00,0.68793,0.68834,0.68764,0.68785,8216900029.0
2006-01-23 18:00:00,0.6879,0.6881,0.68747,0.68794,45650099977.0
2006-01-23 19:00:00,0.68795,0.6885,0.68788,0.68811,22248599997.0
2006-01-23 20:00:00,0.68817,0.68821,0.68759,0.6877,34430699946.0
2006-01-23 21:00:00,0.68773,0.6884,0.68771,0.68827,21621600037.0
2006-01-23 22:00:00,0.68823,0.6886,0.6881,0.68823,13566400017.0
2006-01-23 23:00:00,0.68807,0.6888,0.68802,0.6883,7963299993.0
2006-01-24 00:00:00,0.68827,0.68832,0.68746,0.68815,8927000022.0
2006-01-24 01:00:00,0.68812,0.68874,0.6881,0.68859,8406799965.0
2006-01-24 02:00:00,0.68853,0.68854,0.68772,0.68836,7621799998.0
2006-01-24 03:00:00,0.68838,0.68851,0.68798,0.68803,7133000002.0
2006-01-24 04:00:00,0.68814,0.68834,0.68795,0.68809,7501699989.0
2006-01-24 05:00:00,0.68805,0.68854,0.68805,0.68831,6035499985.0
2006-01-24 06:00:00,0.68835,0.68847,0.68813,0.68837,5555100004.0
2006-01-24 07:00:00,0.68832,0.68867,0.68825,0.6886,7673799996.0
2006-01-24 08:00:00,0.68855,0.68871,0.68806,0.68854,8347199983.0
2006-01-24 09:00:00,0.68857,0.6888,0.6881,0.68825,8768000001.0
2006-01-24 10:00:00,0.68824,0.68914,0.68804,0.68837,9184799978.0
2006-01-24 11:00:00,0.68835,0.68867,0.68759,0.68823,8945300016.0
2006-01-24 12:00:00,0.68818,0.68841,0.68778,0.68807,8551600007.0
2006-01-24 13:00:00,0.68815,0.68837,0.68758,0.68775,8005599976.0
2006-01-24 14:00:00,0.6877,0.68824,0.68763,0.68779,8912999975.0
2006-01-24 15:00:00,0.68778,0.68787,0.68647,0.68672,7950900030.0
2006-01-24 16:00:00,0.68674,0.68729,0.68668,0.68712,8708199973.0
2006-01-24 17:00:00,0.68715,0.68781,0.68709,0.68777,8299600004.0
2006-01-24 18:00:00,0.6877,0.68786,0.6867,0.68681,43700199961.0
2006-01-24 19:00:00,0.6868,0.68745,0.6866,0.68707,21674499995.0
2006-01-24 20:00:00,0.68716,0.6873,0.68677,0.68714,32695199983.0
2006-01-24 21:00:00,0.68718,0.68805,0.68664,0.68787,21034999967.0
2006-01-24 22:00:00,0.6878,0.68792,0.68722,0.68722,13732700000.0
2006-01-24 23:00:00,0.6871,0.68812,0.6871,0.6879,6305800006.0
2006-01-25 00:00:00,0.68787,0.68792,0.68699,0.68786,8009199997.0
2006-01-25 01:00:00,0.68783,0.68785,0.68726,0.68752,8163000015.0
2006-01-25 02:00:00,0.68749,0.68812,0.68721,0.68795,8500100000.0
2006-01-25 03:00:00,0.68791,0.68817,0.6878,0.68801,6751700022.0
2006-01-25 04:00:00,0.68805,0.68821,0.68746,0.68775,7937399991.0
2006-01-25 05:00:00,0.68772,0.68817,0.68766,0.68812,6717999991.0
2006-01-25 06:00:00,0.68809,0.6883,0.68791,0.68815,7404799989.0
2006-01-25 07:00:00,0.68809,0.68821,0.68757,0.68793,7542299999.0
2006-01-25 08:00:00,0.68796,0.68838,0.68768,0.68795,7465800011.0
2006-01-25 09:00:00,0.68796,0.68831,0.68744,0.68805,8153000014.0
2006-01-25 10:00:00,0.688,0.68865,0.68795,0.68835,8788500054.0
2006-01-25 11:00:00,0.68843,0.68886,0.6869,0.68709,9784500002.0
2006-01-25 12:00:00,0.68704,0.68752,0.68664,0.68717,8269100019.0
2006-01-25 13:00:00,0.6872,0.68737,0.6866,0.68674,7844899985.0
2006-01-25 14:00:00,0.68674,0.68715,0.68667,0.68696,8849100012.0
2006-01-25 15:00:00,0.68695,0.68706,0.68585,0.68593,8640300035.0
2006-01-25 16:00:00,0.68599,0.68636,0.68552,0.68576,9247199971.0
2006-01-25 17:00:00,0.68582,0.68643,0.68542,0.68612,9530500015.0
2006-01-25 18:00:00,0.68606,0.68609,0.6851,0.68536,45187199948.0
2006-01-25 19:00:00,0.68533,0.68635,0.68517,0.68617,23563600031.0
2006-01-25 20:00:00,0.68623,0.68634,0.68598,0.68612,32103400025.0
2006-01-25 21:00:00,0.68613,0.68686,0.6861,0.68675,21217199974.0
2006-01-25 22:00:00,0.68678,0.6868,0.68589,0.686,13909900019.0
2006-01-25 23:00:00,0.68574,0.6866,0.68574,0.686,7513700017.0
2006-01-26 00:00:00,0.68597,0.68649,0.68549,0.68645,8344400012.0
2006-01-26 01:00:00,0.68644,0.6867,0.68608,0.68629,7508499971.0
2006-01-26 02:00:00,0.68627,0.68664,0.68603,0.68633,7176300006.0
2006-01-26 03:00:00,0.68631,0.68673,0.6862,0.68623,7084199989.0
2006-01-26 04:00:00,0.68627,0.68642,0.68604,0.68614,6774500010.0
2006-01-26 05:00:00,0.6861,0.68629,0.68598,0.68615,6656500004.0
2006-01-26 06:00:00,0.68611,0.6863,0.68589,0.68621,6183099988.0
2006-01-26 07:00:00,0.68615,0.68641,0.686,0.68608,6816300025.0
2006-01-26 08:00:00,0.68605,0.68663,0.68594,0.68628,7572700003.0
2006-01-26 09:00:00,0.68628,0.68637,0.68593,0.68614,8782399978.0
2006-01-26 10:00:00,0.68617,0.68624,0.68508,0.68517,8921699983.0
2006-01-26 11:00:00,0.68518,0.6859,0.68514,0.68553,8786099983.0
2006-01-26 12:00:00,0.6855,0.68626,0.68536,0.68573,8421900018.0
2006-01-26 13:00:00,0.68576,0.68633,0.68533,0.68533,8468600019.0
2006-01-26 14:00:00,0.68527,0.68571,0.68525,0.68559,7971199994.0
2006-01-26 15:00:00,0.68557,0.68593,0.68515,0.68554,8566300016.0
2006-01-26 16:00:00,0.68556,0.68582,0.68479,0.685,8143899997.0
2006-01-26 17:00:00,0.68502,0.68547,0.68502,0.6854,9041999983.0
2006-01-26 18:00:00,0.68536,0.68588,0.68536,0.6857,45593300082.0
2006-01-26 19:00:00,0.6857,0.68596,0.68534,0.68536,23382399968.0
2006-01-26 20:00:00,0.68546,0.68587,0.68501,0.68537,33808099963.0
2006-01-26 21:00:00,0.68539,0.6862,0.68536,0.68564,20838100000.0
2006-01-26 22:00:00,0.68562,0.68599,0.68553,0.68568,14149200043.0
2006-01-26 23:00:00,0.68549,0.68601,0.68523,0.68575,6672400016.0
2006-01-27 00:00:00,0.68572,0.68648,0.68559,0.68576,8293899976.0
2006-01-27 01:00:00,0.6857,0.68588,0.68529,0.68554,7712199976.0
2006-01-27 02:00:00,0.68551,0.68653,0.68548,0.68604,7921299989.0
2006-01-27 03:00:00,0.68607,0.68621,0.68523,0.68528,6239200006.0
2006-01-27 04:00:00,0.68533,0.6857,0.68503,0.68517,7399899973.0
2006-01-27 05:00:00,0.68515,0.68576,0.68512,0.68551,6974300006.0
2006-01-27 06:00:00,0.68551,0.68627,0.68539,0.68602,6688399990.0
2006-01-27 07:00:00,0.68596,0.68606,0.68523,0.68595,9027199986.0
2006-01-27 08:00:00,0.68592,0.68638,0.6855,0.68586,8583299997.0
2006-01-27 09:00:00,0.68588,0.68612,0.68501,0.68578,8533400026.0
2006-01-27 10:00:00,0.68573,0.68671,0.68571,0.68615,8615099963.0
2006-01-27 11:00:00,0.68615,0.6862,0.68532,0.6857,8560900012.0
2006-01-27 12:00:00,0.68568,0.68607,0.68502,0.68502,9326800012.0
2006-01-27 13:00:00,0.68504,0.68548,0.68491,0.68511,8122200031.0
2006-01-27 14:00:00,0.6851,0.68525,0.68454,0.68476,8460700014.0
2006-01-27 15:00:00,0.68468,0.68468,0.68372,0.68405,9229700001.0
2006-01-27 16:00:00,0.68403,0.68453,0.68383,0.68405,8847100010.0
2006-01-27 17:00:00,0.68399,0.685,0.6839,0.68442,9414999999.0
2006-01-27 18:00:00,0.68446,0.68448,0.6833,0.68401,45509399953.0
2006-01-27 19:00:00,0.68404,0.68416,0.68347,0.68382,23068599968.0
2006-01-27 20:00:00,0.6839,0.68442,0.68382,0.68405,30816599973.0
2006-01-27 21:00:00,0.68408,0.68476,0.68392,0.68457,21284300010.0
2006-01-27 22:00:00,0.68456,0.68473,0.68397,0.68417,14115700039.0
2006-01-27 23:00:00,0.68404,0.68444,0.68367,0.68414,7855699994.0
2006-01-30 00:00:00,0.68405,0.68452,0.68372,0.68413,7369299994.0
2006-01-30 01:00:00,0.68415,0.68424,0.68376,0.68393,7164100038.0
2006-01-30 02:00:00,0.6839,0.68398,0.68318,0.68355,7578800010.0
2006-01-30 03:00:00,0.68357,0.68407,0.68345,0.68368,7414000022.0
2006-01-30 04:00:00,0.68372,0.684,0.68332,0.68393,7046199997.0
2006-01-30 05:00:00,0.68389,0.68463,0.6838,0.68437,7616599990.0
2006-01-30 06:00:00,0.68436,0.68454,0.6842,0.68431,6729499993.0
2006-01-30 07:00:00,0.68428,0.68456,0.6842,0.68437,6216800014.0
2006-01-30 08:00:00,0.6843,0.68475,0.68413,0.68434,7549900031.0
2006-01-30 09:00:00,0.68432,0.6854,0.68419,0.68526,8475300009.0
2006-01-30 10:00:00,0.68525,0.68562,0.68439,0.68471,9227299999.0
2006-01-30 11:00:00,0.68471,0.68522,0.68435,0.68508,9110000011.0
2006-01-30 12:00:00,0.68498,0.6851,0.68437,0.68445,9220199996.0
2006-01-30 13:00:00,0.68449,0.6848,0.68427,0.68466,9240200036.0
2006-01-30 14:00:00,0.68459,0.68464,0.68397,0.6841,8693799984.0
2006-01-30 15:00:00,0.68405,0.68415,0.68316,0.68368,7686999972.0
2006-01-30 16:00:00,0.68366,0.68387,0.68321,0.68322,8826500008.0
2006-01-30 17:00:00,0.68324,0.68348,0.68291,0.68325,8439099988.0
2006-01-30 18:00:00,0.68324,0.6836,0.6831,0.68347,44835799948.0
2006-01-30 19:00:00,0.68344,0.68371,0.68303,0.68365,22518999956.0
2006-01-30 20:00:00,0.68371,0.68419,0.68349,0.6839,32781199944.0
2006-01-30 21:00:00,0.68393,0.6843,0.68373,0.68415,20440699981.0
2006-01-30 22:00:00,0.68401,0.68404,0.68348,0.68348,13795000019.0
2006-01-30 23:00:00,0.68334,0.68372,0.68308,0.6834,7967299990.0
2006-01-31 00:00:00,0.68337,0.68371,0.68315,0.68362,7672600012.0
2006-01-31 01:00:00,0.68356,0.6838,0.68331,0.68372,7184599996.0
2006-01-31 02:00:00,0.68372,0.68381,0.68325,0.68334,6635999996.0
2006-01-31 03:00:00,0.68337,0.68405,0.6833,0.68379,6661300014.0
2006-01-31 04:00:00,0.68387,0.68404,0.68358,0.68374,6443899979.0
2006-01-31 05:00:00,0.6837,0.68397,0.68349,0.68363,6321300001.0
2006-01-31 06:00:00,0.68366,0.68388,0.68351,0.6836,7025500029.0
2006-01-31 07:00:00,0.68366,0.68372,0.68341,0.68354,6524899996.0
2006-01-31 08:00:00,0.68344,0.68396,0.68332,0.68373,7561299980.0
2006-01-31 09:00:00,0.68366,0.68366,0.68287,0.68343,8107899984.0
2006-01-31 10:00:00,0.68337,0.68347,0.68226,0.68255,8976099978.0
2006-01-31 11:00:00,0.68251,0.68294,0.68183,0.68232,8674500014.0
2006-01-31 12:00:00,0.68227,0.68304,0.68186,0.68299,9163100029.0
2006-01-31 13:00:00,0.68301,0.68369,0.68278,0.68332,8623899981.0
2006-01-31 14:00:00,0.68332,0.68488,0.68329,0.6842,9418700021.0
2006-01-31 15:00:00,0.68419,0.68472,0.68353,0.68353,8700399963.0
2006-01-31 16:00:00,0.68355,0.68405,0.68351,0.68405,8227399983.0
2006-01-31 17:00:00,0.68393,0.68412,0.68281,0.68313,9195900010.0
2006-01-31 18:00:00,0.68307,0.68318,0.6818,0.68213,45050400056.0
2006-01-31 19:00:00,0.68213,0.68267,0.68149,0.68238,21831799995.0
2006-01-31 20:00:00,0.68246,0.68275,0.68213,0.68228,32427999952.0
2006-01-31 21:00:00,0.68233,0.68284,0.68151,0.68242,21560799964.0
2006-01-31 22:00:00,0.68237,0.68304,0.68221,0.68278,13479799980.0
2006-01-31 23:00:00,0.68259,0.68353,0.68259,0.6829,7405500003.0
2006-02-01 00:00:00,0.68287,0.68309,0.68233,0.68273,8867099982.0
2006-02-01 01:00:00,0.68272,0.6831,0.68258,0.68287,8069800008.0
2006-02-01 02:00:00,0.68283,0.68318,0.68278,0.68301,7484599967.0
2006-02-01 03:00:00,0.68302,0.6832,0.68271,0.68279,6474800009.0
2006-02-01 04:00:00,0.68287,0.68318,0.68272,0.68312,7215999996.0
2006-02-01 05:00:00,0.6831,0.68314,0.68278,0.68293,5953299994.0
2006-02-01 06:00:00,0.68293,0.68329,0.68282,0.68296,6792100000.0
2006-02-01 07:00:00,0.68292,0.68297,0.68254,0.6827,6387999971.0
2006-02-01 08:00:00,0.68265,0.68303,0.68256,0.68288,6601900015.0
2006-02-01 09:00:00,0.68286,0.6832,0.68225,0.68231,9738500018.0
2006-02-01 10:00:00,0.68227,0.68245,0.68159,0.68212,8912800008.0
2006-02-01 11:00:00,0.68208,0.68212,0.68148,0.68163,9252400009.0
2006-02-01 12:00:00,0.68157,0.68219,0.6814,0.68155,8767800012.0
2006-02-01 13:00:00,0.6816,0.68182,0.68061,0.68112,9545299986.0
2006-02-01 14:00:00,0.68105,0.68145,0.68049,0.68093,8947699968.0
2006-02-01 15:00:00,0.68089,0.68124,0.68023,0.68109,8179700011.0
2006-02-01 16:00:00,0.68108,0.68114,0.68037,0.68057,8541099999.0
2006-02-01 17:00:00,0.68057,0.681,0.67976,0.67983,8320799988.0
2006-02-01 18:00:00,0.67991,0.68,0.67896,0.6799,44951700021.0
2006-02-01 19:00:00,0.6799,0.68001,0.67934,0.6798,21836899987.0
2006-02-01 20:00:00,0.67985,0.67993,0.67934,0.67975,32370200013.0
2006-02-01 21:00:00,0.67978,0.68003,0.67917,0.67997,21032600003.0
2006-02-01 22:00:00,0.67994,0.68015,0.67963,0.67963,13451099963.0
2006-02-01 23:00:00,0.67945,0.67994,0.67942,0.6798,8453699984.0
2006-02-02 00:00:00,0.67977,0.68014,0.67873,0.67932,8877900005.0
2006-02-02 01:00:00,0.67931,0.67976,0.67924,0.67967,7460099973.0
2006-02-02 02:00:00,0.67967,0.67993,0.6796,0.67983,7489399999.0
2006-02-02 03:00:00,0.67985,0.68007,0.67962,0.67986,7479700000.0
2006-02-02 04:00:00,0.67986,0.68013,0.67965,0.67997,7010700014.0
2006-02-02 05:00:00,0.67994,0.68006,0.6798,0.67992,6884799973.0
2006-02-02 06:00:00,0.67993,0.68003,0.67942,0.67975,6234300017.0
2006-02-02 07:00:00,0.67972,0.67988,0.6791,0.6795,7353000011.0
2006-02-02 08:00:00,0.67942,0.67988,0.6794,0.67978,7339799987.0
2006-02-02 09:00:00,0.67976,0.6798,0.67919,0.67956,7700699976.0
2006-02-02 10:00:00,0.67959,0.6799,0.67911,0.67985,8843399998.0
2006-02-02 11:00:00,0.67987,0.68018,0.67956,0.6801,9706100000.0
2006-02-02 12:00:00,0.68003,0.68047,0.67976,0.67998,8585199980.0
2006-02-02 13:00:00,0.67995,0.67997,0.67911,0.6794,8699199978.0
2006-02-02 14:00:00,0.67927,0.67966,0.67914,0.6793,9566099977.0
2006-02-02 15:00:00,0.67917,0.67938,0.67842,0.67877,8715799986.0
2006-02-02 16:00:00,0.67878,0.67954,0.6786,0.6794,9320100014.0
2006-02-02 17:00:00,0.67939,0.67992,0.67908,0.67936,9399300035.0
2006-02-02 18:00:00,0.67934,0.67977,0.6791,0.67935,47550800017.0
2006-02-02 19:00:00,0.67935,0.6797,0.67911,0.67967,21789499986.0
2006-02-02 20:00:00,0.67973,0.67977,0.67936,0.67965,32269700025.0
2006-02-02 21:00:00,0.67967,0.67975,0.67944,0.67972,20123099986.0
2006-02-02 22:00:00,0.67975,0.6798,0.67931,0.67931,13684599978.0
2006-02-02 23:00:00,0.6792,0.67959,0.67865,0.67893,7572299996.0
2006-02-03 00:00:00,0.67892,0.67946,0.67862,0.67892,8508499985.0
2006-02-03 01:00:00,0.6789,0.6795,0.67886,0.67937,7636099989.0
2006-02-03 02:00:00,0.67935,0.67982,0.67932,0.67967,7589400018.0
2006-02-03 03:00:00,0.6797,0.68006,0.67937,0.67952,7137700002.0
2006-02-03 04:00:00,0.67953,0.67965,0.67928,0.67942,7206999996.0
2006-02-03 05:00:00,0.6794,0.67948,0.6792,0.67933,6205900007.0
2006-02-03 06:00:00,0.67932,0.67943,0.67919,0.67935,5352199982.0
2006-02-03 07:00:00,0.67931,0.6795,0.67917,0.67927,6484700009.0
2006-02-03 08:00:00,0.67922,0.67956,0.67922,0.67946,6885400004.0
2006-02-03 09:00:00,0.67946,0.6798,0.679,0.6791,7947100011.0
2006-02-03 10:00:00,0.67911,0.67955,0.67905,0.67931,8797800008.0
2006-02-03 11:00:00,0.67933,0.67985,0.67912,0.67985,8260499979.0
2006-02-03 12:00:00,0.67979,0.68004,0.67904,0.67904,8414500003.0
2006-02-03 13:00:00,0.67908,0.67974,0.67905,0.6794,9201000000.0
2006-02-03 14:00:00,0.67934,0.67944,0.67892,0.67905,7325199994.0
2006-02-03 15:00:00,0.67905,0.67938,0.6784,0.67902,9075700014.0
2006-02-03 16:00:00,0.67913,0.68002,0.6787,0.67958,9075600007.0
2006-02-03 17:00:00,0.67966,0.6817,0.67966,0.6817,8945099998.0
2006-02-03 18:00:00,0.68171,0.68227,0.68156,0.68185,45555700031.0
2006-02-03 19:00:00,0.68185,0.68211,0.68144,0.6817,22848599978.0
2006-02-03 20:00:00,0.68177,0.6823,0.68167,0.6821,32428800003.0
2006-02-03 21:00:00,0.68214,0.68237,0.68171,0.68234,20773699950.0
2006-02-03 22:00:00,0.68221,0.68238,0.68175,0.68188,13424099980.0
2006-02-03 23:00:00,0.68176,0.68223,0.68167,0.68195,7641399993.0
2006-02-06 00:00:00,0.68237,0.68294,0.68211,0.68235,8974400006.0
2006-02-06 01:00:00,0.68239,0.6826,0.68193,0.68206,7066099997.0
2006-02-06 02:00:00,0.68207,0.68279,0.68207,0.6823,8690599994.0
2006-02-06 03:00:00,0.68232,0.68252,0.68214,0.68238,5960700003.0
2006-02-06 04:00:00,0.68245,0.68263,0.68222,0.68258,6971799964.0
2006-02-06 05:00:00,0.68256,0.68271,0.68215,0.68243,6446000022.0
2006-02-06 06:00:00,0.68242,0.68256,0.68222,0.68242,6433899996.0
2006-02-06 07:00:00,0.68235,0.68273,0.68234,0.6827,6628199998.0
2006-02-06 08:00:00,0.68265,0.68287,0.68244,0.68258,6938500018.0
2006-02-06 09:00:00,0.68258,0.68349,0.68257,0.68282,9112999982.0
2006-02-06 10:00:00,0.68273,0.68305,0.68262,0.6827,9423499996.0
2006-02-06 11:00:00,0.68269,0.68338,0.68258,0.68271,8226800007.0
2006-02-06 12:00:00,0.68265,0.68354,0.68257,0.68321,8622400022.0
2006-02-06 13:00:00,0.68327,0.68364,0.68267,0.6833,8729299996.0
2006-02-06 14:00:00,0.68323,0.6835,0.68293,0.6834,7701199980.0
2006-02-06 15:00:00,0.68334,0.68364,0.68275,0.68357,8659100002.0
2006-02-06 16:00:00,0.6835,0.68383,0.68333,0.68368,9971500013.0
2006-02-06 17:00:00,0.68368,0.68434,0.68358,0.68417,9444699994.0
2006-02-06 18:00:00,0.68415,0.68545,0.68401,0.68536,43698600007.0
2006-02-06 19:00:00,0.68532,0.68544,0.68484,0.68522,23080400013.0
2006-02-06 20:00:00,0.68526,0.68534,0.68431,0.68465,32320899974.0
2006-02-06 21:00:00,0.68471,0.68493,0.68448,0.68462,20587499955.0
2006-02-06 22:00:00,0.6846,0.68465,0.68415,0.68424,13532999978.0
2006-02-06 23:00:00,0.68406,0.68465,0.68406,0.68455,7163999963.0
2006-02-07 00:00:00,0.68452,0.685,0.68368,0.68483,8549400000.0
2006-02-07 01:00:00,0.68476,0.685,0.68437,0.68451,7512999998.0
2006-02-07 02:00:00,0.68454,0.68493,0.68436,0.68444,7480799997.0
2006-02-07 03:00:00,0.6845,0.68461,0.68428,0.68433,6591399978.0
2006-02-07 04:00:00,0.6844,0.68453,0.68421,0.68431,6588200003.0
2006-02-07 05:00:00,0.68431,0.68447,0.68405,0.68432,6868399978.0
2006-02-07 06:00:00,0.68432,0.68461,0.68424,0.68432,7111400020.0
2006-02-07 07:00:00,0.68427,0.68468,0.68425,0.68468,6783100000.0
2006-02-07 08:00:00,0.68463,0.68486,0.68441,0.68476,6514400007.0
2006-02-07 09:00:00,0.68479,0.68521,0.68449,0.68474,8681199993.0
2006-02-07 10:00:00,0.68482,0.68593,0.68476,0.68576,8443699978.0
2006-02-07 11:00:00,0.68578,0.68616,0.68551,0.68558,10007000016.0
2006-02-07 12:00:00,0.68551,0.68573,0.68527,0.68559,10404199990.0
2006-02-07 13:00:00,0.68564,0.6859,0.68513,0.68513,8175399995.0
2006-02-07 14:00:00,0.68513,0.686,0.68499,0.68555,9900299965.0
2006-02-07 15:00:00,0.68554,0.68624,0.68549,0.68608,9161700023.0
2006-02-07 16:00:00,0.68613,0.68627,0.68585,0.68585,8914399969.0
2006-02-07 17:00:00,0.68589,0.68662,0.68589,0.68649,9404799992.0
2006-02-07 18:00:00,0.68639,0.6867,0.6861,0.6863,44513699981.0
2006-02-07 19:00:00,0.6863,0.68635,0.68551,0.68597,23423999954.0
2006-02-07 20:00:00,0.68601,0.68636,0.68548,0.68555,31692000026.0
2006-02-07 21:00:00,0.68558,0.68587,0.68543,0.68582,20828800006.0
2006-02-07 22:00:00,0.68578,0.68638,0.6856,0.68619,13660800002.0
2006-02-07 23:00:00,0.68613,0.68691,0.68613,0.68664,6818199984.0
2006-02-08 00:00:00,0.68662,0.68685,0.6859,0.68597,8579699990.0
2006-02-08 01:00:00,0.68596,0.6865,0.68593,0.68632,6947700018.0
2006-02-08 02:00:00,0.68632,0.6865,0.68575,0.68617,8312699987.0
2006-02-08 03:00:00,0.68623,0.68637,0.68602,0.68622,5844300011.0
2006-02-08 04:00:00,0.68629,0.68634,0.68585,0.68598,5890999968.0
2006-02-08 05:00:00,0.68594,0.68607,0.6856,0.68597,6264999989.0
2006-02-08 06:00:00,0.686,0.68607,0.68546,0.6859,6712199980.0
2006-02-08 07:00:00,0.68584,0.68621,0.68551,0.68613,7573500033.0
2006-02-08 08:00:00,0.6861,0.68674,0.68591,0.68665,6918800007.0
2006-02-08 09:00:00,0.68665,0.68678,0.68619,0.68619,8970800001.0
2006-02-08 10:00:00,0.6862,0.68738,0.68611,0.68702,9192799973.0
2006-02-08 11:00:00,0.68702,0.68769,0.68684,0.68711,8750799989.0
2006-02-08 12:00:00,0.68708,0.68732,0.6864,0.68725,8313100017.0
2006-02-08 13:00:00,0.68725,0.68725,0.68647,0.68656,8424199997.0
2006-02-08 14:00:00,0.6865,0.68669,0.68569,0.68585,8574699995.0
2006-02-08 15:00:00,0.68582,0.68651,0.68571,0.6861,8890900000.0
2006-02-08 16:00:00,0.68608,0.68656,0.68604,0.68645,7798600017.0
2006-02-08 17:00:00,0.68641,0.6867,0.68592,0.68612,9818899955.0
2006-02-08 18:00:00,0.68607,0.6864,0.68538,0.68557,46441199998.0
2006-02-08 19:00:00,0.6856,0.6866,0.68556,0.68627,22628800024.0
2006-02-08 20:00:00,0.68634,0.68634,0.6858,0.68605,32126300019.0
2006-02-08 21:00:00,0.68607,0.68653,0.68586,0.68647,21976699991.0
2006-02-08 22:00:00,0.68647,0.6866,0.68598,0.68598,12580399967.0
2006-02-08 23:00:00,0.68591,0.68676,0.68591,0.68675,6990700015.0
2006-02-09 00:00:00,0.68672,0.68717,0.68642,0.68675,7694100006.0
2006-02-09 01:00:00,0.6867,0.68696,0.68662,0.68692,6882799989.0
2006-02-09 02:00:00,0.6869,0.68739,0.68669,0.68726,7513899978.0
2006-02-09 03:00:00,0.68721,0.68725,0.68615,0.68634,8057499980.0
2006-02-09 04:00:00,0.68638,0.68679,0.68617,0.68672,6508499992.0
2006-02-09 05:00:00,0.6867,0.68685,0.68648,0.68657,6457699992.0
2006-02-09 06:00:00,0.68653,0.68667,0.68627,0.6865,6868100009.0
2006-02-09 07:00:00,0.68645,0.68701,0.68644,0.68656,8233900018.0
2006-02-09 08:00:00,0.68649,0.68712,0.68649,0.6868,8111499991.0
2006-02-09 09:00:00,0.68685,0.68708,0.68647,0.6867,8134100015.0
2006-02-09 10:00:00,0.68684,0.68752,0.68684,0.68723,8641499988.0
2006-02-09 11:00:00,0.68727,0.68853,0.68714,0.68828,8965599997.0
2006-02-09 12:00:00,0.68824,0.68839,0.68753,0.68775,9129899993.0
2006-02-09 13:00:00,0.68777,0.68822,0.68748,0.68789,8779500019.0
2006-02-09 14:00:00,0.68786,0.68812,0.68772,0.68785,9145600007.0
2006-02-09 15:00:00,0.68778,0.68805,0.68739,0.68771,8408200008.0
2006-02-09 16:00:00,0.68769,0.68836,0.68761,0.68775,8922300002.0
2006-02-09 17:00:00,0.68775,0.6879,0.68702,0.6871,8312299985.0
2006-02-09 18:00:00,0.68708,0.68746,0.6867,0.68692,46526699974.0
2006-02-09 19:00:00,0.6869,0.68742,0.68664,0.68742,23749399990.0
2006-02-09 20:00:00,0.68755,0.68762,0.68686,0.6872,32930500011.0
2006-02-09 21:00:00,0.68722,0.68807,0.68712,0.68807,20562399999.0
2006-02-09 22:00:00,0.68807,0.68827,0.68769,0.68783,13411600008.0
2006-02-09 23:00:00,0.6877,0.68815,0.68747,0.68775,7279200014.0
2006-02-10 00:00:00,0.68772,0.68817,0.6876,0.68785,8699700001.0
2006-02-10 01:00:00,0.68782,0.68788,0.6871,0.68722,7201800022.0
2006-02-10 02:00:00,0.6872,0.68762,0.68658,0.68715,7976099984.0
2006-02-10 03:00:00,0.68719,0.68731,0.68688,0.68698,6813300011.0
2006-02-10 04:00:00,0.68707,0.68724,0.68666,0.68681,7263099978.0
2006-02-10 05:00:00,0.6868,0.68705,0.6867,0.68696,6389999975.0
2006-02-10 06:00:00,0.68693,0.68705,0.68648,0.68665,6609500009.0
2006-02-10 07:00:00,0.68661,0.68673,0.68583,0.6864,8763900007.0
2006-02-10 08:00:00,0.68628,0.68657,0.68587,0.68618,8332699969.0
2006-02-10 09:00:00,0.68609,0.68659,0.68553,0.68585,9080300044.0
2006-02-10 10:00:00,0.68587,0.68662,0.68567,0.68646,9681800012.0
2006-02-10 11:00:00,0.68638,0.68672,0.68616,0.68637,8633999983.0
2006-02-10 12:00:00,0.68632,0.68651,0.68474,0.68505,8584400018.0
2006-02-10 13:00:00,0.68506,0.68556,0.68499,0.68505,8463900003.0
2006-02-10 14:00:00,0.68505,0.68524,0.68413,0.68417,8106900015.0
2006-02-10 15:00:00,0.68417,0.6843,0.68355,0.68389,9334500007.0
2006-02-10 16:00:00,0.68379,0.68462,0.68369,0.6841,9777999960.0
2006-02-10 17:00:00,0.68401,0.6843,0.68208,0.68251,9045600012.0
2006-02-10 18:00:00,0.68251,0.68331,0.68246,0.68275,44471199981.0
2006-02-10 19:00:00,0.68276,0.68319,0.68232,0.68255,22610799984.0
2006-02-10 20:00:00,0.68261,0.68261,0.6821,0.68217,32593999962.0
2006-02-10 21:00:00,0.68222,0.68234,0.68168,0.68234,21022400010.0
2006-02-10 22:00:00,0.68242,0.68248,0.6818,0.6818,14509599962.0
2006-02-10 23:00:00,0.68165,0.68233,0.68165,0.68225,8050200010.0
2006-02-13 00:00:00,0.68222,0.68238,0.67428,0.68212,6937100012.0
2006-02-13 01:00:00,0.6821,0.68246,0.6821,0.68227,7597000000.0
2006-02-13 02:00:00,0.68225,0.68249,0.68181,0.68214,8180299997.0
2006-02-13 03:00:00,0.68219,0.68256,0.68213,0.68233,5733200005.0
2006-02-13 04:00:00,0.68242,0.6828,0.68217,0.68269,6341199994.0
2006-02-13 05:00:00,0.6827,0.68296,0.68256,0.68267,6737500008.0
2006-02-13 06:00:00,0.68264,0.68269,0.6822,0.68226,6469600004.0
2006-02-13 07:00:00,0.68232,0.68242,0.68205,0.68242,6926100007.0
2006-02-13 08:00:00,0.68235,0.68299,0.68235,0.68291,7607699986.0
2006-02-13 09:00:00,0.68291,0.68368,0.68285,0.68307,7886499987.0
2006-02-13 10:00:00,0.68314,0.68392,0.6829,0.68387,8920300010.0
2006-02-13 11:00:00,0.68388,0.6839,0.68304,0.68373,9475100007.0
2006-02-13 12:00:00,0.68364,0.6838,0.68321,0.68321,8150499999.0
2006-02-13 13:00:00,0.6832,0.68397,0.68313,0.6832,8441299984.0
2006-02-13 14:00:00,0.68308,0.68383,0.68303,0.6834,8471100004.0
2006-02-13 15:00:00,0.68338,0.68423,0.68319,0.68322,8062100035.0
2006-02-13 16:00:00,0.68318,0.68369,0.6829,0.68312,8842500010.0
2006-02-13 17:00:00,0.6831,0.68342,0.68267,0.68302,9047000000.0
2006-02-13 18:00:00,0.68301,0.68319,0.68242,0.68254,46204199995.0
2006-02-13 19:00:00,0.6825,0.68296,0.68243,0.68279,22733600015.0
2006-02-13 20:00:00,0.68285,0.68308,0.68258,0.68295,32523999987.0
2006-02-13 21:00:00,0.68299,0.68342,0.6828,0.68341,20918799971.0
2006-02-13 22:00:00,0.68338,0.68346,0.68303,0.68303,12602999955.0
2006-02-13 23:00:00,0.68296,0.68338,0.68289,0.6832,6903499976.0
2006-02-14 00:00:00,0.68317,0.68357,0.68282,0.68328,7549100014.0
2006-02-14 01:00:00,0.68322,0.68343,0.68287,0.68308,8249399999.0
2006-02-14 02:00:00,0.68303,0.68332,0.68284,0.6829,8723900000.0
2006-02-14 03:00:00,0.68299,0.68326,0.68292,0.68293,5400100022.0
2006-02-14 04:00:00,0.68302,0.68355,0.68293,0.68338,6422900003.0
2006-02-14 05:00:00,0.68335,0.6835,0.68299,0.68332,6451999999.0
2006-02-14 06:00:00,0.68331,0.68345,0.68305,0.68331,6578000016.0
2006-02-14 07:00:00,0.68323,0.6836,0.6832,0.68347,7093299963.0
2006-02-14 08:00:00,0.68342,0.68376,0.68322,0.68333,8601200003.0
2006-02-14 09:00:00,0.6833,0.68377,0.68308,0.68338,8675500016.0
2006-02-14 10:00:00,0.68326,0.68389,0.68315,0.68386,8730499982.0
2006-02-14 11:00:00,0.68383,0.68551,0.68357,0.68538,8832999968.0
2006-02-14 12:00:00,0.6853,0.68569,0.68494,0.6851,8564899967.0
2006-02-14 13:00:00,0.68513,0.68573,0.68507,0.68549,8586299958.0
2006-02-14 14:00:00,0.68538,0.68604,0.68538,0.68578,8428500026.0
2006-02-14 15:00:00,0.68581,0.68594,0.68514,0.68558,8253000003.0
2006-02-14 16:00:00,0.68563,0.68635,0.68557,0.68602,9055400015.0
2006-02-14 17:00:00,0.68597,0.68692,0.68597,0.68652,8018299969.0
2006-02-14 18:00:00,0.68656,0.68676,0.68584,0.68584,44487299938.0
2006-02-14 19:00:00,0.68583,0.68656,0.68583,0.686,22379499996.0
2006-02-14 20:00:00,0.68611,0.68635,0.68603,0.68615,32484500012.0
2006-02-14 21:00:00,0.68619,0.6864,0.68597,0.68619,21169100018.0
2006-02-14 22:00:00,0.68614,0.6863,0.68587,0.68593,13066400009.0
2006-02-14 23:00:00,0.68575,0.68634,0.68575,0.68606,7131300002.0
2006-02-15 00:00:00,0.68602,0.68641,0.68581,0.6864,7162500020.0
2006-02-15 01:00:00,0.68637,0.68657,0.68605,0.68614,7487899977.0
2006-02-15 02:00:00,0.68612,0.68681,0.6861,0.68656,7447200009.0
2006-02-15 03:00:00,0.68658,0.68678,0.68625,0.68654,7401899966.0
2006-02-15 04:00:00,0.68657,0.68676,0.68648,0.68657,6337400004.0
2006-02-15 05:00:00,0.68655,0.68684,0.68637,0.68655,6859199989.0
2006-02-15 06:00:00,0.68653,0.68675,0.68635,0.68655,6863299999.0
2006-02-15 07:00:00,0.68651,0.68675,0.68645,0.68657,7105600001.0
2006-02-15 08:00:00,0.68655,0.68687,0.68646,0.68663,6702899991.0
2006-02-15 09:00:00,0.68664,0.68701,0.68654,0.68671,8281300000.0
2006-02-15 10:00:00,0.68675,0.68685,0.68632,0.68644,8236899995.0
2006-02-15 11:00:00,0.68647,0.68668,0.68621,0.68628,8800999990.0
2006-02-15 12:00:00,0.68625,0.68709,0.68463,0.68532,8292299992.0
2006-02-15 13:00:00,0.68532,0.68533,0.68432,0.68449,7973699993.0
2006-02-15 14:00:00,0.68447,0.68465,0.68364,0.68382,7554100007.0
2006-02-15 15:00:00,0.68378,0.68396,0.68306,0.6831,8930799995.0
2006-02-15 16:00:00,0.68318,0.68339,0.68271,0.6833,9114699982.0
2006-02-15 17:00:00,0.68331,0.68356,0.68214,0.68229,9211199998.0
2006-02-15 18:00:00,0.68219,0.68331,0.68212,0.6828,46080300016.0
2006-02-15 19:00:00,0.68278,0.68327,0.68258,0.68287,23003399998.0
2006-02-15 20:00:00,0.68296,0.68325,0.68271,0.68288,31787999958.0
2006-02-15 21:00:00,0.68296,0.68316,0.68275,0.68297,20818500014.0
2006-02-15 22:00:00,0.68293,0.68297,0.68246,0.68254,14103999990.0
2006-02-15 23:00:00,0.68241,0.68288,0.68241,0.68285,7135000012.0
2006-02-16 00:00:00,0.68282,0.68323,0.68247,0.6827,7112700009.0
2006-02-16 01:00:00,0.68282,0.68317,0.68267,0.68277,6831399988.0
2006-02-16 02:00:00,0.68276,0.68285,0.68252,0.68263,7560799992.0
2006-02-16 03:00:00,0.68265,0.68292,0.6825,0.68257,6771299996.0
2006-02-16 04:00:00,0.68261,0.68273,0.68253,0.68265,5633999995.0
2006-02-16 05:00:00,0.6826,0.68275,0.68249,0.68268,6163400029.0
2006-02-16 06:00:00,0.68267,0.68278,0.6825,0.6827,5157500015.0
2006-02-16 07:00:00,0.68271,0.68329,0.68265,0.68305,7298199990.0
2006-02-16 08:00:00,0.683,0.68358,0.68277,0.6835,6728599993.0
2006-02-16 09:00:00,0.6835,0.6836,0.68313,0.68346,7707800015.0
2006-02-16 10:00:00,0.68349,0.68398,0.68339,0.68398,9402799986.0
2006-02-16 11:00:00,0.68396,0.68553,0.68309,0.68549,9027400023.0
2006-02-16 12:00:00,0.68547,0.68554,0.68395,0.68441,9420400029.0
2006-02-16 13:00:00,0.68444,0.68447,0.68351,0.68367,8374000010.0
2006-02-16 14:00:00,0.68363,0.68416,0.6836,0.68415,7554800021.0
2006-02-16 15:00:00,0.68412,0.68463,0.68391,0.68454,7863500010.0
2006-02-16 16:00:00,0.68455,0.6847,0.6844,0.68455,7378499996.0
2006-02-16 17:00:00,0.68445,0.68494,0.68433,0.6848,7310600005.0
2006-02-16 18:00:00,0.68473,0.68508,0.6842,0.68447,46903799908.0
2006-02-16 19:00:00,0.68442,0.68466,0.68412,0.68446,22523000001.0
2006-02-16 20:00:00,0.68451,0.6847,0.68415,0.68435,32412299984.0
2006-02-16 21:00:00,0.68437,0.68485,0.68366,0.6838,20729199950.0
2006-02-16 22:00:00,0.68381,0.68391,0.68332,0.68354,13857799999.0
2006-02-16 23:00:00,0.68328,0.68448,0.68328,0.68435,8116199968.0
2006-02-17 00:00:00,0.68432,0.68458,0.68365,0.68443,8458699976.0
2006-02-17 01:00:00,0.6844,0.68458,0.6841,0.68429,7230399968.0
2006-02-17 02:00:00,0.68429,0.68459,0.68405,0.68433,7631199991.0
2006-02-17 03:00:00,0.68433,0.68487,0.68409,0.68437,7944599980.0
2006-02-17 04:00:00,0.68442,0.68461,0.68414,0.68427,6314500005.0
2006-02-17 05:00:00,0.68425,0.68495,0.68425,0.68459,6485100005.0
2006-02-17 06:00:00,0.6846,0.68477,0.68444,0.68464,6981900006.0
2006-02-17 07:00:00,0.68461,0.68478,0.68436,0.68464,6326000036.0
2006-02-17 08:00:00,0.6846,0.68479,0.68445,0.68463,7612399978.0
2006-02-17 09:00:00,0.68463,0.68474,0.68413,0.68445,8255299988.0
2006-02-17 10:00:00,0.68443,0.68451,0.6839,0.68419,9079900000.0
2006-02-17 11:00:00,0.68422,0.6847,0.68397,0.68434,8964899962.0
2006-02-17 12:00:00,0.68426,0.68449,0.6835,0.6836,8756900003.0
2006-02-17 13:00:00,0.68367,0.68406,0.68328,0.6839,7598099995.0
2006-02-17 14:00:00,0.6839,0.68428,0.68361,0.68407,8327999993.0
2006-02-17 15:00:00,0.68414,0.68421,0.68342,0.68387,8444700009.0
2006-02-17 16:00:00,0.68388,0.68451,0.68384,0.68446,9110100002.0
2006-02-17 17:00:00,0.68448,0.68547,0.68436,0.68477,9414400003.0
2006-02-17 18:00:00,0.6848,0.68545,0.68385,0.6839,46606599985.0
2006-02-17 19:00:00,0.68395,0.68474,0.6833,0.68467,22806800001.0
2006-02-17 20:00:00,0.68478,0.68532,0.68426,0.68475,31182800009.0
2006-02-17 21:00:00,0.68478,0.68551,0.68468,0.68522,20899799981.0
2006-02-17 22:00:00,0.68522,0.68549,0.68489,0.68489,13621500005.0
2006-02-17 23:00:00,0.68475,0.68536,0.68474,0.68508,7987599987.0
2006-02-20 00:00:00,0.68477,0.68525,0.68417,0.68427,8135399980.0
2006-02-20 01:00:00,0.68424,0.68553,0.68419,0.68543,8095499998.0
2006-02-20 02:00:00,0.68543,0.6856,0.68499,0.68533,7321999989.0
2006-02-20 03:00:00,0.68527,0.68536,0.68487,0.68493,6861499982.0
2006-02-20 04:00:00,0.685,0.68592,0.68485,0.68574,7812999993.0
2006-02-20 05:00:00,0.6857,0.6858,0.68549,0.68568,5699299989.0
2006-02-20 06:00:00,0.68569,0.68608,0.68546,0.686,6768099998.0
2006-02-20 07:00:00,0.68595,0.68605,0.6857,0.68584,6178700020.0
2006-02-20 08:00:00,0.68579,0.68612,0.68564,0.68582,7202000013.0
2006-02-20 09:00:00,0.68583,0.68597,0.68476,0.68513,7264699999.0
2006-02-20 10:00:00,0.68508,0.68566,0.68491,0.68528,8644099996.0
2006-02-20 11:00:00,0.6853,0.68583,0.68483,0.68492,8565199964.0
2006-02-20 12:00:00,0.68485,0.6851,0.68471,0.68495,7642900006.0
2006-02-20 13:00:00,0.685,0.68524,0.68422,0.68439,8140000011.0
2006-02-20 14:00:00,0.68441,0.68482,0.68428,0.6847,8004600015.0
2006-02-20 15:00:00,0.68467,0.68504,0.68455,0.6849,7018699995.0
2006-02-20 16:00:00,0.68493,0.68508,0.68464,0.68479,7204799996.0
2006-02-20 17:00:00,0.68477,0.68482,0.68429,0.68445,7202799965.0
2006-02-20 18:00:00,0.68447,0.68468,0.68413,0.68435,44062300007.0
2006-02-20 19:00:00,0.6843,0.68464,0.684,0.68427,22780000022.0
2006-02-20 20:00:00,0.68435,0.68448,0.68399,0.68425,31568800043.0
2006-02-20 21:00:00,0.68428,0.68473,0.68424,0.68449,21031499975.0
2006-02-20 22:00:00,0.68447,0.68473,0.68427,0.68427,14219299953.0
2006-02-20 23:00:00,0.68415,0.6845,0.68407,0.68435,6598799995.0
2006-02-21 00:00:00,0.68432,0.68476,0.68386,0.68403,6921699983.0
2006-02-21 01:00:00,0.68401,0.68425,0.68368,0.6839,6823300010.0
2006-02-21 02:00:00,0.68383,0.68436,0.68371,0.6842,7438000014.0
2006-02-21 03:00:00,0.6842,0.68435,0.68398,0.68404,6224900001.0
2006-02-21 04:00:00,0.68411,0.68419,0.68378,0.68387,7418699985.0
2006-02-21 05:00:00,0.68385,0.68415,0.68377,0.68408,6683700005.0
2006-02-21 06:00:00,0.68408,0.68425,0.68378,0.68395,6567800002.0
2006-02-21 07:00:00,0.6839,0.68413,0.68378,0.68408,6290999991.0
2006-02-21 08:00:00,0.68404,0.6842,0.68359,0.68359,6568200011.0
2006-02-21 09:00:00,0.6836,0.68377,0.68308,0.68342,8846499994.0
2006-02-21 10:00:00,0.68342,0.68363,0.68324,0.68343,8115100007.0
2006-02-21 11:00:00,0.68343,0.68376,0.68336,0.68352,8632199995.0
2006-02-21 12:00:00,0.68345,0.68358,0.68276,0.68276,8418600006.0
2006-02-21 13:00:00,0.68277,0.6831,0.68202,0.68226,8294800030.0
2006-02-21 14:00:00,0.68231,0.6827,0.68186,0.68195,9092700016.0
2006-02-21 15:00:00,0.68188,0.68217,0.68125,0.68179,8408400014.0
2006-02-21 16:00:00,0.6818,0.68228,0.68162,0.68207,8818799994.0
2006-02-21 17:00:00,0.68204,0.68286,0.68193,0.68266,9760200000.0
2006-02-21 18:00:00,0.68261,0.68295,0.68241,0.68255,45163999984.0
2006-02-21 19:00:00,0.68256,0.68285,0.68249,0.68267,23285099992.0
2006-02-21 20:00:00,0.68273,0.68275,0.6822,0.6823,32685200011.0
2006-02-21 21:00:00,0.68231,0.68282,0.68218,0.68247,21094600020.0
2006-02-21 22:00:00,0.68243,0.68245,0.68188,0.68188,13454600004.0
2006-02-21 23:00:00,0.68174,0.68218,0.68174,0.68215,6988800018.0
2006-02-22 00:00:00,0.68212,0.68252,0.68168,0.68232,7955199990.0
2006-02-22 01:00:00,0.68232,0.68253,0.6821,0.68251,7352999993.0
2006-02-22 02:00:00,0.68249,0.6827,0.68227,0.68251,7520099992.0
2006-02-22 03:00:00,0.68254,0.68278,0.68247,0.68263,7136499994.0
2006-02-22 04:00:00,0.68268,0.683,0.68261,0.68288,7102899964.0
2006-02-22 05:00:00,0.68285,0.68296,0.68267,0.68283,6418999983.0
2006-02-22 06:00:00,0.68285,0.68287,0.68261,0.68277,6065099977.0
2006-02-22 07:00:00,0.68271,0.68286,0.68266,0.68285,7088899989.0
2006-02-22 08:00:00,0.6828,0.68293,0.68258,0.68277,6323499971.0
2006-02-22 09:00:00,0.68272,0.68292,0.68223,0.68263,7948199979.0
2006-02-22 10:00:00,0.68263,0.68284,0.68237,0.68267,8421500020.0
2006-02-22 11:00:00,0.68267,0.68313,0.68153,0.68242,8733799994.0
2006-02-22 12:00:00,0.68237,0.68274,0.68211,0.68222,8715899988.0
2006-02-22 13:00:00,0.68216,0.68319,0.68202,0.68265,8758999997.0
2006-02-22 14:00:00,0.68261,0.6827,0.68234,0.68259,7597800005.0
2006-02-22 15:00:00,0.68259,0.68295,0.68231,0.68268,8628999993.0
2006-02-22 16:00:00,0.68266,0.68315,0.68266,0.68294,8617500003.0
2006-02-22 17:00:00,0.68293,0.68307,0.68247,0.68247,8249100009.0
2006-02-22 18:00:00,0.68255,0.68342,0.68234,0.68304,43933099974.0
2006-02-22 19:00:00,0.68304,0.68342,0.68272,0.68322,22318299992.0
2006-02-22 20:00:00,0.68328,0.68334,0.68267,0.6827,33490599955.0
2006-02-22 21:00:00,0.68274,0.68317,0.6826,0.68282,20588600001.0
2006-02-22 22:00:00,0.68281,0.68304,0.68245,0.68259,12986299999.0
2006-02-22 23:00:00,0.68234,0.68327,0.68234,0.68305,7500600004.0
2006-02-23 00:00:00,0.68302,0.68349,0.68276,0.68294,8864500023.0
2006-02-23 01:00:00,0.68292,0.68321,0.68282,0.68305,7338199995.0
2006-02-23 02:00:00,0.68305,0.68326,0.6826,0.68323,7169299995.0
2006-02-23 03:00:00,0.68327,0.68336,0.68293,0.68306,5772500000.0
2006-02-23 04:00:00,0.68308,0.68313,0.68287,0.68297,5857000019.0
2006-02-23 05:00:00,0.68296,0.68315,0.68267,0.68287,6350900002.0
2006-02-23 06:00:00,0.68285,0.68308,0.68254,0.68257,7947199986.0
2006-02-23 07:00:00,0.68254,0.68293,0.68252,0.68274,7088800010.0
2006-02-23 08:00:00,0.68265,0.68281,0.68233,0.68263,8332100005.0
2006-02-23 09:00:00,0.68261,0.68286,0.68181,0.68182,9223600001.0
2006-02-23 10:00:00,0.68181,0.6819,0.68105,0.68167,8886199991.0
2006-02-23 11:00:00,0.68167,0.68228,0.6815,0.68187,8765499983.0
2006-02-23 12:00:00,0.68179,0.68204,0.68137,0.68187,8630200015.0
2006-02-23 13:00:00,0.6819,0.68231,0.68151,0.68215,8826199984.0
2006-02-23 14:00:00,0.68214,0.68227,0.68185,0.68203,8516300005.0
2006-02-23 15:00:00,0.68197,0.68198,0.68105,0.68153,8282000001.0
2006-02-23 16:00:00,0.68151,0.68174,0.68075,0.68096,9422499967.0
2006-02-23 17:00:00,0.6809,0.68125,0.68055,0.68064,9227199991.0
2006-02-23 18:00:00,0.68071,0.68089,0.68001,0.68025,47043900011.0
2006-02-23 19:00:00,0.68026,0.68054,0.6799,0.68008,23505100014.0
2006-02-23 20:00:00,0.68013,0.68058,0.67997,0.68046,32673299923.0
2006-02-23 21:00:00,0.68048,0.68059,0.68017,0.68047,21340700018.0
2006-02-23 22:00:00,0.68043,0.68065,0.68007,0.68017,13800399983.0
2006-02-23 23:00:00,0.67999,0.6804,0.67999,0.68035,6776199996.0
2006-02-24 00:00:00,0.68032,0.68069,0.6798,0.68018,7994599996.0
2006-02-24 01:00:00,0.68015,0.68035,0.6801,0.68026,7626900009.0
2006-02-24 02:00:00,0.68029,0.68051,0.68005,0.68027,8090699997.0
2006-02-24 03:00:00,0.68029,0.68046,0.6801,0.68015,6103599984.0
2006-02-24 04:00:00,0.68025,0.68045,0.68012,0.68026,5589000009.0
2006-02-24 05:00:00,0.68025,0.68046,0.68015,0.68028,6323000018.0
2006-02-24 06:00:00,0.68037,0.68051,0.68018,0.68035,6104200002.0
2006-02-24 07:00:00,0.6803,0.68043,0.68018,0.68025,5864599981.0
2006-02-24 08:00:00,0.6802,0.68049,0.6801,0.68015,6500300001.0
2006-02-24 09:00:00,0.68015,0.68045,0.67954,0.67964,7919000023.0
2006-02-24 10:00:00,0.67963,0.68061,0.67954,0.68061,8395700011.0
2006-02-24 11:00:00,0.68068,0.68072,0.68002,0.68009,9483199990.0
2006-02-24 12:00:00,0.68003,0.68058,0.67993,0.68,8230199998.0
2006-02-24 13:00:00,0.68006,0.68024,0.67982,0.68004,7633399995.0
2006-02-24 14:00:00,0.68001,0.6802,0.67978,0.6801,8718600000.0
2006-02-24 15:00:00,0.6801,0.68031,0.67976,0.68031,6924000005.0
2006-02-24 16:00:00,0.68037,0.68048,0.68003,0.68022,7943700012.0
2006-02-24 17:00:00,0.68023,0.68045,0.67992,0.68026,8860199970.0
2006-02-24 18:00:00,0.68028,0.68091,0.68002,0.68076,47537800000.0
2006-02-24 19:00:00,0.68074,0.68127,0.68017,0.6811,23496500006.0
2006-02-24 20:00:00,0.6812,0.68127,0.68053,0.68075,34118100017.0
2006-02-24 21:00:00,0.68077,0.68091,0.68019,0.68019,20274299994.0
2006-02-24 22:00:00,0.68017,0.68058,0.68007,0.68007,12785999992.0
2006-02-24 23:00:00,0.67994,0.68058,0.67994,0.68025,6817399992.0
2006-02-27 00:00:00,0.68069,0.68089,0.68002,0.68037,6945399988.0
2006-02-27 01:00:00,0.68033,0.68033,0.67945,0.68015,8735599986.0
2006-02-27 02:00:00,0.68013,0.68035,0.67973,0.6799,8692499980.0
2006-02-27 03:00:00,0.67988,0.67997,0.67952,0.67987,6325699959.0
2006-02-27 04:00:00,0.67996,0.68018,0.67982,0.67997,6546800006.0
2006-02-27 05:00:00,0.67995,0.68015,0.67981,0.68003,5075000022.0
2006-02-27 06:00:00,0.68005,0.68058,0.67995,0.68055,6104399986.0
2006-02-27 07:00:00,0.68048,0.68055,0.6801,0.68051,6636499990.0
2006-02-27 08:00:00,0.68045,0.68053,0.67997,0.68,7522100022.0
2006-02-27 09:00:00,0.67998,0.68092,0.67987,0.68083,8280900001.0
2006-02-27 10:00:00,0.68077,0.6816,0.68057,0.68155,8336200008.0
2006-02-27 11:00:00,0.68151,0.68163,0.68061,0.68125,9186599970.0
2006-02-27 12:00:00,0.68122,0.68159,0.68102,0.68146,8890600007.0
2006-02-27 13:00:00,0.68147,0.68184,0.68076,0.68133,8412800019.0
2006-02-27 14:00:00,0.68137,0.68158,0.68091,0.68095,7773299974.0
2006-02-27 15:00:00,0.68092,0.68119,0.68078,0.68083,9349800000.0
2006-02-27 16:00:00,0.68078,0.68095,0.68053,0.6806,8143400003.0
2006-02-27 17:00:00,0.68057,0.68165,0.68044,0.68151,9682200024.0
2006-02-27 18:00:00,0.68147,0.68153,0.6807,0.68112,43381400018.0
2006-02-27 19:00:00,0.68111,0.68145,0.68086,0.68137,22245400014.0
2006-02-27 20:00:00,0.68146,0.6817,0.68132,0.68144,32705799994.0
2006-02-27 21:00:00,0.68147,0.68152,0.68105,0.68125,20927000024.0
2006-02-27 22:00:00,0.6812,0.68127,0.68088,0.68093,13729999999.0
2006-02-27 23:00:00,0.68078,0.68111,0.68031,0.68065,7199200006.0
2006-02-28 00:00:00,0.68062,0.68101,0.6803,0.68076,8344599997.0
2006-02-28 01:00:00,0.68066,0.68108,0.68057,0.68087,7750000009.0
2006-02-28 02:00:00,0.68084,0.68118,0.68062,0.68073,7035400011.0
2006-02-28 03:00:00,0.68075,0.68113,0.6807,0.68094,5963300004.0
2006-02-28 04:00:00,0.68095,0.68132,0.68078,0.68111,7795899985.0
2006-02-28 05:00:00,0.68111,0.68143,0.68096,0.68124,7316800026.0
2006-02-28 06:00:00,0.68124,0.68131,0.68095,0.68115,7345199978.0
2006-02-28 07:00:00,0.6811,0.68133,0.68095,0.68115,6831300008.0
2006-02-28 08:00:00,0.68109,0.68179,0.68109,0.68147,6632400004.0
2006-02-28 09:00:00,0.6816,0.68203,0.68117,0.68143,8820300024.0
2006-02-28 10:00:00,0.68145,0.68181,0.68134,0.68171,7803799996.0
2006-02-28 11:00:00,0.68171,0.68172,0.68112,0.68135,8591200018.0
2006-02-28 12:00:00,0.68124,0.68132,0.68011,0.68046,9313800024.0
2006-02-28 13:00:00,0.68055,0.68063,0.67957,0.67997,7957099987.0
2006-02-28 14:00:00,0.68008,0.68029,0.67957,0.67975,7939400006.0
2006-02-28 15:00:00,0.67976,0.67987,0.67914,0.67933,8097899992.0
2006-02-28 16:00:00,0.67936,0.68048,0.67926,0.68032,8481799974.0
2006-02-28 17:00:00,0.68039,0.68093,0.68039,0.68067,8869799977.0
2006-02-28 18:00:00,0.68064,0.68075,0.67955,0.67967,46350099967.0
2006-02-28 19:00:00,0.67966,0.68004,0.67947,0.67988,22191200017.0
2006-02-28 20:00:00,0.67993,0.68005,0.67954,0.6796,32115699970.0
2006-02-28 21:00:00,0.67963,0.67976,0.67932,0.6794,20389499998.0
2006-02-28 22:00:00,0.67942,0.67971,0.67926,0.67926,13689399974.0
2006-02-28 23:00:00,0.67914,0.67978,0.67914,0.67975,7771000003.0
2006-03-01 00:00:00,0.67972,0.6803,0.67955,0.67999,8705300022.0
2006-03-01 01:00:00,0.67992,0.6802,0.67972,0.68003,7904199966.0
2006-03-01 02:00:00,0.67996,0.68062,0.67992,0.68034,8573799998.0
2006-03-01 03:00:00,0.68029,0.68054,0.68003,0.68013,6352399987.0
2006-03-01 04:00:00,0.68019,0.68048,0.68012,0.68042,6930800005.0
2006-03-01 05:00:00,0.68033,0.68055,0.68022,0.68049,6940000021.0
2006-03-01 06:00:00,0.68049,0.68056,0.68006,0.6804,7462599983.0
2006-03-01 07:00:00,0.68036,0.68054,0.68,0.68005,7400100010.0
2006-03-01 08:00:00,0.68001,0.68046,0.68001,0.68033,6580900011.0
2006-03-01 09:00:00,0.68031,0.68054,0.67987,0.68053,8586800004.0
2006-03-01 10:00:00,0.68047,0.68131,0.68039,0.68077,8491699985.0
2006-03-01 11:00:00,0.68076,0.68098,0.67993,0.68009,8640399995.0
2006-03-01 12:00:00,0.68007,0.6802,0.67937,0.67956,8923100008.0
2006-03-01 13:00:00,0.67959,0.67993,0.67937,0.67951,8328000017.0
2006-03-01 14:00:00,0.67959,0.6801,0.67942,0.68004,8642300012.0
2006-03-01 15:00:00,0.68007,0.68076,0.68,0.68018,8436499985.0
2006-03-01 16:00:00,0.68021,0.68056,0.68014,0.68044,9110800007.0
2006-03-01 17:00:00,0.68035,0.6811,0.68016,0.68053,8674400006.0
2006-03-01 18:00:00,0.68054,0.6811,0.68026,0.68078,46527499997.0
2006-03-01 19:00:00,0.6808,0.68129,0.68067,0.6809,22867599969.0
2006-03-01 20:00:00,0.68095,0.68134,0.68072,0.681,32055800030.0
2006-03-01 21:00:00,0.681,0.68105,0.68057,0.68076,21866100013.0
2006-03-01 22:00:00,0.68075,0.6812,0.68055,0.68093,14148799953.0
2006-03-01 23:00:00,0.68078,0.68123,0.68073,0.68105,7056299991.0
2006-03-02 00:00:00,0.68102,0.68136,0.68076,0.68108,8306100007.0
2006-03-02 01:00:00,0.68111,0.6813,0.68085,0.68102,7394600004.0
2006-03-02 02:00:00,0.681,0.68128,0.68083,0.68103,7268400006.0
2006-03-02 03:00:00,0.68101,0.68122,0.68081,0.6811,5847900003.0
2006-03-02 04:00:00,0.68119,0.68132,0.68108,0.68121,6571200013.0
2006-03-02 05:00:00,0.68118,0.68149,0.68107,0.68149,6102300012.0
2006-03-02 06:00:00,0.68143,0.68156,0.68118,0.68135,7453900001.0
2006-03-02 07:00:00,0.68133,0.68159,0.68131,0.68145,6388400004.0
2006-03-02 08:00:00,0.68138,0.68156,0.68122,0.68143,6182399989.0
2006-03-02 09:00:00,0.68141,0.68168,0.6812,0.68142,8776799987.0
2006-03-02 10:00:00,0.68142,0.68268,0.68124,0.68253,8422500027.0
2006-03-02 11:00:00,0.68253,0.68284,0.68236,0.68261,8073299984.0
2006-03-02 12:00:00,0.6826,0.68311,0.68229,0.68295,8376100021.0
2006-03-02 13:00:00,0.68295,0.68339,0.6824,0.68337,8686299966.0
2006-03-02 14:00:00,0.6834,0.68348,0.68269,0.68326,9142799987.0
2006-03-02 15:00:00,0.68327,0.68464,0.68287,0.68408,8707600013.0
2006-03-02 16:00:00,0.68406,0.6849,0.68373,0.68485,7866499995.0
2006-03-02 17:00:00,0.68484,0.68622,0.68477,0.68592,8437599989.0
2006-03-02 18:00:00,0.68589,0.6864,0.68561,0.68598,43957399987.0
2006-03-02 19:00:00,0.68598,0.68654,0.68572,0.68572,22143499999.0
2006-03-02 20:00:00,0.68578,0.68592,0.68537,0.68549,32470299937.0
2006-03-02 21:00:00,0.68551,0.68642,0.68541,0.68597,19980800034.0
2006-03-02 22:00:00,0.68595,0.68639,0.68581,0.68598,13991100016.0
2006-03-02 23:00:00,0.68587,0.68639,0.68587,0.68627,6294200003.0
2006-03-03 00:00:00,0.68627,0.68684,0.68596,0.6862,9083499996.0
2006-03-03 01:00:00,0.68617,0.68639,0.68607,0.68636,7216100013.0
2006-03-03 02:00:00,0.68633,0.68644,0.68591,0.68626,7966099997.0
2006-03-03 03:00:00,0.68626,0.68637,0.6856,0.68565,7108000008.0
2006-03-03 04:00:00,0.68568,0.68609,0.68562,0.68582,6073199990.0
2006-03-03 05:00:00,0.6858,0.68622,0.68576,0.6861,6872500002.0
2006-03-03 06:00:00,0.68615,0.6865,0.6861,0.6865,5918899993.0
2006-03-03 07:00:00,0.68647,0.68657,0.68599,0.68624,7027400008.0
2006-03-03 08:00:00,0.68618,0.68636,0.68568,0.68581,7897099978.0
2006-03-03 09:00:00,0.68585,0.68636,0.68563,0.68625,8189899992.0
2006-03-03 10:00:00,0.68625,0.68632,0.68578,0.68587,9463399977.0
2006-03-03 11:00:00,0.68585,0.68603,0.68512,0.68558,7837299998.0
2006-03-03 12:00:00,0.68552,0.6861,0.68495,0.68495,8602700016.0
2006-03-03 13:00:00,0.68502,0.68512,0.68435,0.68454,8064600004.0
2006-03-03 14:00:00,0.68452,0.68496,0.68442,0.68487,8438899987.0
2006-03-03 15:00:00,0.68485,0.68491,0.68418,0.68485,7843100007.0
2006-03-03 16:00:00,0.6849,0.6854,0.68461,0.68507,8856900011.0
2006-03-03 17:00:00,0.685,0.68579,0.68443,0.68559,9718200015.0
2006-03-03 18:00:00,0.68562,0.68627,0.68545,0.68591,45281300000.0
2006-03-03 19:00:00,0.68592,0.68609,0.68542,0.68582,21970399991.0
2006-03-03 20:00:00,0.68588,0.6861,0.68562,0.68571,33250900041.0
2006-03-03 21:00:00,0.68574,0.68595,0.68554,0.68595,21367300000.0
2006-03-03 22:00:00,0.68597,0.68617,0.6858,0.68583,13696999983.0
2006-03-03 23:00:00,0.68562,0.68614,0.68562,0.68595,7164099981.0
2006-03-06 00:00:00,0.68584,0.68612,0.68559,0.68581,7673900008.0
2006-03-06 01:00:00,0.68583,0.68727,0.68583,0.68671,8189599972.0
2006-03-06 02:00:00,0.68672,0.68706,0.68615,0.6865,8450999986.0
2006-03-06 03:00:00,0.68652,0.68665,0.68638,0.68643,5916100008.0
2006-03-06 04:00:00,0.68647,0.6867,0.68631,0.68652,7565899990.0
2006-03-06 05:00:00,0.6865,0.68672,0.68573,0.68613,7441800000.0
2006-03-06 06:00:00,0.68615,0.68635,0.68605,0.68614,6422200021.0
2006-03-06 07:00:00,0.68608,0.68643,0.68605,0.6863,6461799994.0
2006-03-06 08:00:00,0.68624,0.68657,0.6861,0.68623,7654599986.0
2006-03-06 09:00:00,0.68621,0.68621,0.68514,0.68555,9486600002.0
2006-03-06 10:00:00,0.68556,0.68598,0.6854,0.68554,9056300022.0
2006-03-06 11:00:00,0.68552,0.68582,0.6853,0.68567,8683399992.0
2006-03-06 12:00:00,0.68562,0.68627,0.68528,0.68528,8848300000.0
2006-03-06 13:00:00,0.68527,0.6857,0.68521,0.68527,8559399989.0
2006-03-06 14:00:00,0.68529,0.68573,0.68519,0.68527,8323700000.0
2006-03-06 15:00:00,0.68524,0.68553,0.68507,0.68539,8742300010.0
2006-03-06 16:00:00,0.68541,0.68634,0.68516,0.68623,8558699985.0
2006-03-06 17:00:00,0.68625,0.68661,0.68562,0.68562,9456200008.0
2006-03-06 18:00:00,0.6856,0.68624,0.68557,0.68595,44556599950.0
2006-03-06 19:00:00,0.68595,0.68649,0.68574,0.68636,22512599995.0
2006-03-06 20:00:00,0.68641,0.68667,0.68608,0.68639,32406500010.0
2006-03-06 21:00:00,0.68643,0.68707,0.68625,0.68705,21252399970.0
2006-03-06 22:00:00,0.68707,0.68713,0.68661,0.68663,13233000011.0
2006-03-06 23:00:00,0.6865,0.68693,0.68599,0.6863,8386699992.0
2006-03-07 00:00:00,0.68627,0.68675,0.68609,0.68654,8377299998.0
2006-03-07 01:00:00,0.68652,0.6866,0.68613,0.68652,7414600012.0
2006-03-07 02:00:00,0.68652,0.68687,0.68571,0.68623,8341799999.0
2006-03-07 03:00:00,0.68618,0.68667,0.68609,0.68647,6313899992.0
2006-03-07 04:00:00,0.68659,0.68675,0.68617,0.68622,7118600027.0
2006-03-07 05:00:00,0.68622,0.68653,0.6861,0.68625,5517099988.0
2006-03-07 06:00:00,0.68627,0.6864,0.68473,0.68489,6466400001.0
2006-03-07 07:00:00,0.68491,0.68539,0.68484,0.68517,7622900000.0
2006-03-07 08:00:00,0.6851,0.68551,0.68505,0.68546,7753600003.0
2006-03-07 09:00:00,0.68547,0.68571,0.68495,0.68502,8542599998.0
2006-03-07 10:00:00,0.685,0.68571,0.68495,0.68532,9254099964.0
2006-03-07 11:00:00,0.68528,0.68579,0.68503,0.68575,9251499992.0
2006-03-07 12:00:00,0.6857,0.68634,0.68549,0.68573,8524200007.0
2006-03-07 13:00:00,0.68579,0.686,0.68543,0.68544,8480500011.0
2006-03-07 14:00:00,0.68541,0.68596,0.68535,0.68581,8072500000.0
2006-03-07 15:00:00,0.68575,0.68608,0.68551,0.68593,8871400000.0
2006-03-07 16:00:00,0.68593,0.68595,0.68536,0.68573,8664700024.0
2006-03-07 17:00:00,0.68574,0.68588,0.68465,0.6848,9182299994.0
2006-03-07 18:00:00,0.68481,0.68489,0.68409,0.68455,43997400045.0
2006-03-07 19:00:00,0.68455,0.68473,0.68421,0.6845,22438200006.0
2006-03-07 20:00:00,0.68458,0.68461,0.6839,0.68391,31651999958.0
2006-03-07 21:00:00,0.68396,0.6846,0.68392,0.6846,19742200012.0
2006-03-07 22:00:00,0.68458,0.68461,0.68417,0.68417,13529000019.0
2006-03-07 23:00:00,0.68407,0.68463,0.68407,0.6845,7606800007.0
2006-03-08 00:00:00,0.68447,0.68496,0.68432,0.68481,8460700002.0
2006-03-08 01:00:00,0.68477,0.68501,0.68452,0.68467,6601799992.0
2006-03-08 02:00:00,0.68462,0.68474,0.68423,0.68431,8136199977.0
2006-03-08 03:00:00,0.68437,0.68468,0.6843,0.6845,7244699980.0
2006-03-08 04:00:00,0.68458,0.68458,0.68406,0.68417,6084599976.0
2006-03-08 05:00:00,0.68412,0.68482,0.68407,0.68457,7304799988.0
2006-03-08 06:00:00,0.68459,0.68476,0.68437,0.68465,7109400000.0
2006-03-08 07:00:00,0.68458,0.68488,0.6844,0.68476,6739300000.0
2006-03-08 08:00:00,0.6847,0.68526,0.68468,0.68493,7640600009.0
2006-03-08 09:00:00,0.68493,0.68545,0.68424,0.68441,8722799981.0
2006-03-08 10:00:00,0.68438,0.68512,0.68419,0.68492,8589099997.0
2006-03-08 11:00:00,0.68483,0.68562,0.68467,0.68559,8905000015.0
2006-03-08 12:00:00,0.68546,0.68613,0.68545,0.68558,9311499984.0
2006-03-08 13:00:00,0.68565,0.68568,0.6851,0.68518,8891399994.0
2006-03-08 14:00:00,0.68519,0.68554,0.68502,0.68548,8245999997.0
2006-03-08 15:00:00,0.68544,0.68621,0.68536,0.68593,8895900005.0
2006-03-08 16:00:00,0.68599,0.68618,0.68559,0.68591,8368500000.0
2006-03-08 17:00:00,0.6859,0.68729,0.68583,0.68677,9201200012.0
2006-03-08 18:00:00,0.68674,0.68678,0.68616,0.6862,47235800018.0
2006-03-08 19:00:00,0.68621,0.68683,0.6862,0.68663,23900299980.0
2006-03-08 20:00:00,0.68667,0.68676,0.68631,0.68635,32263099990.0
2006-03-08 21:00:00,0.68638,0.68669,0.68588,0.68597,20376400004.0
2006-03-08 22:00:00,0.68595,0.68622,0.68584,0.68591,13426299993.0
2006-03-08 23:00:00,0.68581,0.68616,0.68547,0.68575,6727699987.0
2006-03-09 00:00:00,0.68572,0.68626,0.68532,0.68605,8061800012.0
2006-03-09 01:00:00,0.68606,0.68666,0.686,0.68647,7658700008.0
2006-03-09 02:00:00,0.68645,0.68682,0.6864,0.68679,7298400012.0
2006-03-09 03:00:00,0.68684,0.68725,0.68653,0.68653,7060799991.0
2006-03-09 04:00:00,0.6866,0.68685,0.6865,0.68672,7101400017.0
2006-03-09 05:00:00,0.6867,0.68732,0.68666,0.68717,7479599999.0
2006-03-09 06:00:00,0.68715,0.68739,0.68684,0.68735,7167399981.0
2006-03-09 07:00:00,0.68738,0.68746,0.68638,0.68645,8921399995.0
2006-03-09 08:00:00,0.68642,0.687,0.68635,0.68652,8663699970.0
2006-03-09 09:00:00,0.68649,0.68763,0.68614,0.6874,8321700033.0
2006-03-09 10:00:00,0.68742,0.68742,0.68647,0.68655,9307899979.0
2006-03-09 11:00:00,0.68651,0.68704,0.68633,0.68656,8761399975.0
2006-03-09 12:00:00,0.68646,0.68675,0.68556,0.68621,8329400009.0
2006-03-09 13:00:00,0.68621,0.68634,0.68598,0.68598,8278100007.0
2006-03-09 14:00:00,0.68592,0.68617,0.68582,0.68595,7297700021.0
2006-03-09 15:00:00,0.68592,0.6861,0.68495,0.6852,7832599976.0
2006-03-09 16:00:00,0.68521,0.6858,0.68507,0.68547,8554299980.0
2006-03-09 17:00:00,0.68549,0.68615,0.6852,0.68614,8011699990.0
2006-03-09 18:00:00,0.68619,0.68641,0.68585,0.6863,44871799962.0
2006-03-09 19:00:00,0.68629,0.68646,0.6858,0.68597,23764399953.0
2006-03-09 20:00:00,0.68603,0.68632,0.68584,0.68595,31280399955.0
2006-03-09 21:00:00,0.68602,0.68611,0.68563,0.68604,19997400001.0
2006-03-09 22:00:00,0.68603,0.68619,0.68578,0.68578,13359099968.0
2006-03-09 23:00:00,0.68567,0.68624,0.68567,0.6861,7473900023.0
2006-03-10 00:00:00,0.68607,0.68639,0.68541,0.68573,9247500018.0
2006-03-10 01:00:00,0.68564,0.68567,0.68538,0.68551,7092000010.0
2006-03-10 02:00:00,0.68553,0.68565,0.68513,0.68524,8175700018.0
2006-03-10 03:00:00,0.68525,0.6856,0.68511,0.6853,6892699997.0
2006-03-10 04:00:00,0.68542,0.6856,0.685,0.68501,5865099963.0
2006-03-10 05:00:00,0.68501,0.6858,0.68501,0.68568,6578699978.0
2006-03-10 06:00:00,0.68568,0.68614,0.68567,0.68582,7102300018.0
2006-03-10 07:00:00,0.68575,0.68612,0.68566,0.68602,6186700013.0
2006-03-10 08:00:00,0.68595,0.68609,0.68571,0.68585,6724600001.0
2006-03-10 09:00:00,0.68579,0.68641,0.68571,0.68605,8061199989.0
2006-03-10 10:00:00,0.68603,0.68625,0.68541,0.68556,8805399981.0
2006-03-10 11:00:00,0.6855,0.68574,0.68517,0.68542,8975399979.0
2006-03-10 12:00:00,0.68535,0.68628,0.68509,0.68616,7559799970.0
2006-03-10 13:00:00,0.68617,0.68673,0.68612,0.6863,7749200001.0
2006-03-10 14:00:00,0.68632,0.68643,0.68598,0.68622,8221299972.0
2006-03-10 15:00:00,0.68617,0.68751,0.68552,0.68747,9430599977.0
2006-03-10 16:00:00,0.6875,0.68861,0.6874,0.68796,9507800006.0
2006-03-10 17:00:00,0.68796,0.68898,0.68796,0.68816,9012599994.0
2006-03-10 18:00:00,0.68817,0.68913,0.68817,0.68855,47091199972.0
2006-03-10 19:00:00,0.68855,0.68907,0.68848,0.68897,23256199989.0
2006-03-10 20:00:00,0.68905,0.68966,0.68905,0.68942,33353899969.0
2006-03-10 21:00:00,0.68944,0.69024,0.68943,0.68992,20724599967.0
2006-03-10 22:00:00,0.68992,0.69003,0.68925,0.68962,13969199969.0
2006-03-10 23:00:00,0.68942,0.68992,0.68941,0.6897,6534000007.0
2006-03-13 00:00:00,0.69009,0.69028,0.68678,0.68995,6093100008.0
2006-03-13 01:00:00,0.68998,0.6902,0.68962,0.68968,7725400013.0
2006-03-13 02:00:00,0.68968,0.69041,0.68968,0.69019,8100299984.0
2006-03-13 03:00:00,0.6902,0.69154,0.69003,0.69129,7585500005.0
2006-03-13 04:00:00,0.69131,0.69215,0.69117,0.69142,7494900002.0
2006-03-13 05:00:00,0.69141,0.69168,0.69141,0.69166,6579099987.0
2006-03-13 06:00:00,0.69169,0.69186,0.69147,0.69173,6900899994.0
2006-03-13 07:00:00,0.69166,0.69184,0.69117,0.69127,6799700017.0
2006-03-13 08:00:00,0.6912,0.69151,0.69092,0.69128,6565900010.0
2006-03-13 09:00:00,0.69128,0.69215,0.69089,0.6918,7887299985.0
2006-03-13 10:00:00,0.69178,0.6925,0.6916,0.69199,8538899961.0
2006-03-13 11:00:00,0.69203,0.69212,0.69107,0.69109,8067799976.0
2006-03-13 12:00:00,0.69101,0.69115,0.69062,0.69065,8043900016.0
2006-03-13 13:00:00,0.69068,0.69099,0.69035,0.69068,7623999993.0
2006-03-13 14:00:00,0.69072,0.69078,0.69016,0.69046,7842399994.0
2006-03-13 15:00:00,0.69041,0.69059,0.69002,0.69047,7807900032.0
2006-03-13 16:00:00,0.69048,0.69077,0.69024,0.69038,8808299962.0
2006-03-13 17:00:00,0.69041,0.69051,0.68938,0.68963,8081799992.0
2006-03-13 18:00:00,0.68965,0.69011,0.68957,0.68973,45021299980.0
2006-03-13 19:00:00,0.68971,0.6902,0.68956,0.68967,22938599944.0
2006-03-13 20:00:00,0.68972,0.68982,0.68933,0.6897,32360499946.0
2006-03-13 21:00:00,0.68972,0.69034,0.68966,0.69007,20582799920.0
2006-03-13 22:00:00,0.69004,0.69035,0.68995,0.68995,13652600010.0
2006-03-13 23:00:00,0.68985,0.69027,0.68979,0.69015,7484800007.0
2006-03-14 00:00:00,0.69012,0.69057,0.68955,0.68972,7852900004.0
2006-03-14 01:00:00,0.68972,0.69011,0.68882,0.68922,8047799971.0
2006-03-14 02:00:00,0.6892,0.68968,0.68912,0.68962,7795600020.0
2006-03-14 03:00:00,0.68962,0.68966,0.68919,0.6895,7253600018.0
2006-03-14 04:00:00,0.68948,0.68981,0.68945,0.68967,7360899995.0
2006-03-14 05:00:00,0.68965,0.68972,0.68927,0.68946,6410800020.0
2006-03-14 06:00:00,0.68946,0.68977,0.68933,0.68973,6970499994.0
2006-03-14 07:00:00,0.6897,0.6898,0.6895,0.68962,6662799986.0
2006-03-14 08:00:00,0.68955,0.68983,0.68934,0.68971,6337399975.0
2006-03-14 09:00:00,0.68971,0.69023,0.68971,0.69005,8593100005.0
2006-03-14 10:00:00,0.69012,0.69051,0.68978,0.68987,9272799998.0
2006-03-14 11:00:00,0.68987,0.69018,0.68949,0.68997,8995900010.0
2006-03-14 12:00:00,0.68987,0.68987,0.68855,0.68861,8233800007.0
2006-03-14 13:00:00,0.68859,0.68864,0.68793,0.68853,8124500005.0
2006-03-14 14:00:00,0.68855,0.68856,0.68805,0.68833,8547100030.0
2006-03-14 15:00:00,0.68831,0.68891,0.68814,0.68837,8334499998.0
2006-03-14 16:00:00,0.6884,0.6889,0.68788,0.68811,8038199986.0
2006-03-14 17:00:00,0.68806,0.68881,0.68787,0.68843,9041700004.0
2006-03-14 18:00:00,0.68841,0.68851,0.68742,0.68775,46401799962.0
2006-03-14 19:00:00,0.68775,0.68823,0.68756,0.68792,22203600010.0
2006-03-14 20:00:00,0.68796,0.68803,0.68766,0.68795,32457199990.0
2006-03-14 21:00:00,0.68798,0.68834,0.68764,0.68825,21016799966.0
2006-03-14 22:00:00,0.68824,0.68825,0.68783,0.68784,13796099978.0
2006-03-14 23:00:00,0.68771,0.688,0.68738,0.68774,7526400010.0
2006-03-15 00:00:00,0.68772,0.68836,0.68754,0.68814,8072099972.0
2006-03-15 01:00:00,0.68812,0.68815,0.68772,0.68782,7435099988.0
2006-03-15 02:00:00,0.68779,0.68837,0.6876,0.68833,7331199976.0
2006-03-15 03:00:00,0.68835,0.68839,0.68789,0.68813,6439200010.0
2006-03-15 04:00:00,0.6882,0.68843,0.68813,0.68819,6103100001.0
2006-03-15 05:00:00,0.68815,0.6883,0.68798,0.68802,6373699995.0
2006-03-15 06:00:00,0.68801,0.68821,0.6879,0.68815,6818500009.0
2006-03-15 07:00:00,0.6881,0.68829,0.68795,0.68815,7014100007.0
2006-03-15 08:00:00,0.6881,0.68863,0.6881,0.68857,6516399986.0
2006-03-15 09:00:00,0.68862,0.68908,0.68828,0.68908,8179099984.0
2006-03-15 10:00:00,0.68912,0.68928,0.68878,0.6889,7407299966.0
2006-03-15 11:00:00,0.6889,0.68992,0.68858,0.68976,7661500008.0
2006-03-15 12:00:00,0.6897,0.68981,0.68892,0.68905,8422100021.0
2006-03-15 13:00:00,0.68909,0.68929,0.68887,0.68896,7955900002.0
2006-03-15 14:00:00,0.68893,0.68934,0.6889,0.68927,8765600024.0
2006-03-15 15:00:00,0.68923,0.68931,0.68867,0.68896,8156499984.0
2006-03-15 16:00:00,0.68899,0.68959,0.68864,0.68902,9300799981.0
2006-03-15 17:00:00,0.68906,0.68971,0.68906,0.68954,9032999972.0
2006-03-15 18:00:00,0.68955,0.68997,0.6894,0.68975,46591800039.0
2006-03-15 19:00:00,0.68975,0.69028,0.68962,0.69005,22141400024.0
2006-03-15 20:00:00,0.69012,0.69013,0.68968,0.68985,31630800009.0
2006-03-15 21:00:00,0.68988,0.69032,0.68963,0.69021,20054100006.0
2006-03-15 22:00:00,0.69019,0.69064,0.6901,0.69045,13764300025.0
2006-03-15 23:00:00,0.69038,0.69078,0.69011,0.6904,7505399996.0
2006-03-16 00:00:00,0.69037,0.69069,0.6901,0.69035,7847200002.0
2006-03-16 01:00:00,0.6903,0.69095,0.69022,0.69057,7795500022.0
2006-03-16 02:00:00,0.69055,0.6906,0.68966,0.68974,8098600005.0
2006-03-16 03:00:00,0.68977,0.69017,0.68961,0.69012,6215099983.0
2006-03-16 04:00:00,0.69015,0.69027,0.68987,0.69012,6823999987.0
2006-03-16 05:00:00,0.69013,0.69028,0.68998,0.69009,6628299995.0
2006-03-16 06:00:00,0.6901,0.69035,0.6899,0.69015,8058199981.0
2006-03-16 07:00:00,0.69014,0.69067,0.69009,0.69049,7129400002.0
2006-03-16 08:00:00,0.69045,0.69054,0.68994,0.69015,6979000003.0
2006-03-16 09:00:00,0.69013,0.69038,0.68965,0.68987,8724199989.0
2006-03-16 10:00:00,0.68978,0.69025,0.68953,0.68967,8172600019.0
2006-03-16 11:00:00,0.68956,0.69077,0.68954,0.6907,8700600003.0
2006-03-16 12:00:00,0.69065,0.69157,0.69052,0.6914,8550799985.0
2006-03-16 13:00:00,0.69146,0.6917,0.69089,0.69099,7459200028.0
2006-03-16 14:00:00,0.69097,0.69124,0.69082,0.69115,8076000010.0
2006-03-16 15:00:00,0.69114,0.69226,0.69073,0.692,9236899968.0
2006-03-16 16:00:00,0.69202,0.69251,0.69181,0.69224,8540199999.0
2006-03-16 17:00:00,0.69223,0.69276,0.69207,0.69252,8520100017.0
2006-03-16 18:00:00,0.69252,0.69279,0.69193,0.69208,45641799962.0
2006-03-16 19:00:00,0.69205,0.69287,0.69205,0.69275,23174799945.0
2006-03-16 20:00:00,0.69283,0.69283,0.69244,0.6926,32800000077.0
2006-03-16 21:00:00,0.69265,0.69308,0.6926,0.69279,22004699977.0
2006-03-16 22:00:00,0.69284,0.69318,0.69265,0.69273,13949600042.0
2006-03-16 23:00:00,0.6926,0.69305,0.6926,0.693,7323700000.0
2006-03-17 00:00:00,0.69297,0.69339,0.69245,0.69262,8621099996.0
2006-03-17 01:00:00,0.69262,0.69293,0.69253,0.69282,6915699986.0
2006-03-17 02:00:00,0.69281,0.69333,0.69275,0.69329,8467000048.0
2006-03-17 03:00:00,0.69331,0.69339,0.69299,0.69328,6734100024.0
2006-03-17 04:00:00,0.69332,0.69353,0.69282,0.69336,7225099989.0
2006-03-17 05:00:00,0.69335,0.69359,0.69287,0.69293,6968399987.0
2006-03-17 06:00:00,0.69293,0.69318,0.69285,0.69294,5254300005.0
2006-03-17 07:00:00,0.69293,0.69295,0.6927,0.6929,6426799987.0
2006-03-17 08:00:00,0.69287,0.693,0.69264,0.69274,6753700009.0
2006-03-17 09:00:00,0.69276,0.69318,0.69245,0.69278,8313099990.0
2006-03-17 10:00:00,0.69276,0.69385,0.69272,0.69339,8993200013.0
2006-03-17 11:00:00,0.69331,0.69374,0.69309,0.69355,9922599951.0
2006-03-17 12:00:00,0.69351,0.69379,0.6934,0.69348,8419700014.0
2006-03-17 13:00:00,0.69354,0.6938,0.69336,0.69363,8898999981.0
2006-03-17 14:00:00,0.69367,0.69438,0.6936,0.69438,7628599985.0
2006-03-17 15:00:00,0.69437,0.69443,0.69375,0.69395,8147300020.0
2006-03-17 16:00:00,0.69392,0.69404,0.69311,0.69312,8545800008.0
2006-03-17 17:00:00,0.6931,0.69421,0.69291,0.69408,8786999992.0
2006-03-17 18:00:00,0.69406,0.69465,0.6939,0.69411,46276499944.0
2006-03-17 19:00:00,0.69412,0.69485,0.69375,0.69404,22658800035.0
2006-03-17 20:00:00,0.69408,0.6942,0.69368,0.6938,33228599921.0
2006-03-17 21:00:00,0.69383,0.69409,0.6938,0.69391,20310900013.0
2006-03-17 22:00:00,0.69392,0.69416,0.69367,0.69383,13525399962.0
2006-03-17 23:00:00,0.69368,0.69405,0.69339,0.69368,7203099997.0
2006-03-20 00:00:00,0.69337,0.69373,0.69296,0.69361,7199999987.0
2006-03-20 01:00:00,0.69362,0.69387,0.6935,0.69367,7705100008.0
2006-03-20 02:00:00,0.69367,0.69412,0.6933,0.69393,8322099996.0
2006-03-20 03:00:00,0.69397,0.69424,0.69363,0.69405,7237900009.0
2006-03-20 04:00:00,0.69409,0.69429,0.69389,0.69395,6863800006.0
2006-03-20 05:00:00,0.69395,0.69397,0.69336,0.6936,6366799988.0
2006-03-20 06:00:00,0.69353,0.69382,0.69345,0.69358,6492900004.0
2006-03-20 07:00:00,0.69354,0.69361,0.69317,0.69334,7028500010.0
2006-03-20 08:00:00,0.69335,0.69358,0.69293,0.69311,6891700026.0
2006-03-20 09:00:00,0.69312,0.69349,0.69258,0.69292,9090199970.0
2006-03-20 10:00:00,0.69295,0.69353,0.69295,0.69318,8978999997.0
2006-03-20 11:00:00,0.69322,0.69355,0.69306,0.6932,9023399980.0
2006-03-20 12:00:00,0.69317,0.69343,0.69302,0.69322,9125199982.0
2006-03-20 13:00:00,0.69326,0.69397,0.69316,0.69388,9054500014.0
2006-03-20 14:00:00,0.69391,0.69397,0.69358,0.6939,7988600034.0
2006-03-20 15:00:00,0.69391,0.69392,0.69358,0.69375,7832200006.0
2006-03-20 16:00:00,0.69375,0.69383,0.69291,0.69326,7748099972.0
2006-03-20 17:00:00,0.69322,0.69362,0.69296,0.6933,8087100008.0
2006-03-20 18:00:00,0.69334,0.69344,0.69262,0.69263,44008200055.0
2006-03-20 19:00:00,0.69263,0.69296,0.69244,0.69294,22451999988.0
2006-03-20 20:00:00,0.693,0.69306,0.69263,0.69275,33233299988.0
2006-03-20 21:00:00,0.69278,0.69295,0.6923,0.69271,20481199970.0
2006-03-20 22:00:00,0.69268,0.69276,0.6924,0.69247,12807800001.0
2006-03-20 23:00:00,0.69234,0.69273,0.69215,0.6925,7562799987.0
2006-03-21 00:00:00,0.69247,0.69282,0.69208,0.69246,8336800002.0
2006-03-21 01:00:00,0.69251,0.69268,0.6922,0.69257,7393400002.0
2006-03-21 02:00:00,0.69256,0.69269,0.69166,0.69229,8566599973.0
2006-03-21 03:00:00,0.69226,0.69248,0.69212,0.69226,6600900010.0
2006-03-21 04:00:00,0.69233,0.69239,0.69199,0.69212,6850799977.0
2006-03-21 05:00:00,0.69206,0.69273,0.69184,0.69217,7108000010.0
2006-03-21 06:00:00,0.69222,0.69238,0.69175,0.69225,7517700007.0
2006-03-21 07:00:00,0.6922,0.69253,0.6921,0.69233,6346799997.0
2006-03-21 08:00:00,0.69229,0.6925,0.69158,0.69171,7547799990.0
2006-03-21 09:00:00,0.6917,0.69288,0.69161,0.6928,8034799976.0
2006-03-21 10:00:00,0.69282,0.69387,0.69279,0.69376,8686700026.0
2006-03-21 11:00:00,0.69377,0.69431,0.69337,0.69392,9309299991.0
2006-03-21 12:00:00,0.69385,0.69447,0.69383,0.69434,8079700017.0
2006-03-21 13:00:00,0.69442,0.69474,0.69385,0.69387,8706200018.0
2006-03-21 14:00:00,0.69387,0.69435,0.69382,0.69405,7460700016.0
2006-03-21 15:00:00,0.69404,0.69431,0.6934,0.6934,8054799999.0
2006-03-21 16:00:00,0.69338,0.69364,0.69264,0.69293,9492099999.0
2006-03-21 17:00:00,0.693,0.6932,0.69173,0.69184,9376699999.0
2006-03-21 18:00:00,0.69185,0.69227,0.69156,0.69168,44744999980.0
2006-03-21 19:00:00,0.69167,0.69231,0.69167,0.692,23530099975.0
2006-03-21 20:00:00,0.69211,0.69221,0.69177,0.69205,30974400000.0
2006-03-21 21:00:00,0.69207,0.69228,0.69194,0.69211,20104799953.0
2006-03-21 22:00:00,0.69206,0.69213,0.69168,0.69168,12715199983.0
2006-03-21 23:00:00,0.69159,0.6919,0.69148,0.69178,7642100008.0
2006-03-22 00:00:00,0.69197,0.69241,0.69159,0.69223,9644800000.0
2006-03-22 01:00:00,0.69222,0.69241,0.69197,0.69212,7030400005.0
2006-03-22 02:00:00,0.69212,0.69233,0.69205,0.69217,7045799959.0
2006-03-22 03:00:00,0.6922,0.69229,0.69203,0.69203,5939599978.0
2006-03-22 04:00:00,0.6921,0.69226,0.69192,0.69202,6365299990.0
2006-03-22 05:00:00,0.69198,0.6922,0.69141,0.69181,6916000012.0
2006-03-22 06:00:00,0.69185,0.69192,0.69161,0.69178,6279000014.0
2006-03-22 07:00:00,0.69176,0.69191,0.6916,0.69162,6056800012.0
2006-03-22 08:00:00,0.69162,0.69199,0.69155,0.69185,6329999986.0
2006-03-22 09:00:00,0.69183,0.69226,0.69016,0.69047,8510099971.0
2006-03-22 10:00:00,0.6905,0.691,0.69039,0.69068,8258300015.0
2006-03-22 11:00:00,0.69068,0.69089,0.69048,0.69082,8082799961.0
2006-03-22 12:00:00,0.69077,0.69138,0.69061,0.69137,8984000006.0
2006-03-22 13:00:00,0.69145,0.69173,0.69104,0.69135,8615999968.0
2006-03-22 14:00:00,0.69137,0.69159,0.6912,0.6914,7671799994.0
2006-03-22 15:00:00,0.69136,0.69184,0.69119,0.69173,8133899984.0
2006-03-22 16:00:00,0.69178,0.69185,0.69128,0.69154,8656800003.0
2006-03-22 17:00:00,0.69148,0.6921,0.69138,0.69184,8247600008.0
2006-03-22 18:00:00,0.69188,0.69217,0.6915,0.69165,44727899929.0
2006-03-22 19:00:00,0.69165,0.69171,0.6912,0.69146,21875800037.0
2006-03-22 20:00:00,0.69149,0.69152,0.69105,0.69125,31614099949.0
2006-03-22 21:00:00,0.69127,0.69163,0.69087,0.69163,21656999993.0
2006-03-22 22:00:00,0.69142,0.69146,0.69093,0.69093,14235700006.0
2006-03-22 23:00:00,0.6908,0.69118,0.6908,0.69114,6366300001.0
2006-03-23 00:00:00,0.69112,0.69152,0.691,0.69147,8424800003.0
2006-03-23 01:00:00,0.6914,0.69155,0.69118,0.69133,7046400013.0
2006-03-23 02:00:00,0.69131,0.69154,0.69072,0.69119,7191000002.0
2006-03-23 03:00:00,0.69112,0.69149,0.69092,0.69093,7222299984.0
2006-03-23 04:00:00,0.691,0.69114,0.69081,0.69108,5736099999.0
2006-03-23 05:00:00,0.69103,0.69137,0.6909,0.69116,7986300037.0
2006-03-23 06:00:00,0.69119,0.69134,0.69091,0.69114,7269799984.0
2006-03-23 07:00:00,0.6911,0.69148,0.69102,0.69143,7575299998.0
2006-03-23 08:00:00,0.6914,0.69156,0.6911,0.69145,7113299992.0
2006-03-23 09:00:00,0.69143,0.69216,0.69127,0.69203,8427099999.0
2006-03-23 10:00:00,0.69196,0.69262,0.69196,0.69204,9061899984.0
2006-03-23 11:00:00,0.692,0.69227,0.6917,0.69184,8750000000.0
2006-03-23 12:00:00,0.69175,0.6921,0.69175,0.69195,8153800006.0
2006-03-23 13:00:00,0.69196,0.69236,0.69167,0.69215,9190899992.0
2006-03-23 14:00:00,0.69214,0.69241,0.69181,0.69186,8069800002.0
2006-03-23 15:00:00,0.69178,0.69185,0.6913,0.6913,8311400017.0
2006-03-23 16:00:00,0.69134,0.69168,0.69124,0.69135,7485999988.0
2006-03-23 17:00:00,0.69134,0.69141,0.69048,0.69072,8972800000.0
2006-03-23 18:00:00,0.6907,0.69087,0.68963,0.68989,47699799911.0
2006-03-23 19:00:00,0.6899,0.69035,0.68988,0.69022,23052799970.0
2006-03-23 20:00:00,0.69028,0.69042,0.68965,0.68993,31669500004.0
2006-03-23 21:00:00,0.68998,0.69004,0.68949,0.68972,20067799973.0
2006-03-23 22:00:00,0.68969,0.6898,0.68941,0.68951,13691299982.0
2006-03-23 23:00:00,0.6894,0.69026,0.6894,0.6899,6994000011.0
2006-03-24 00:00:00,0.68987,0.69049,0.68961,0.69003,7617600003.0
2006-03-24 01:00:00,0.69,0.69024,0.68971,0.69014,7454800016.0
2006-03-24 02:00:00,0.69016,0.69028,0.68971,0.68987,7224400002.0
2006-03-24 03:00:00,0.68992,0.69003,0.68954,0.6896,7530099970.0
2006-03-24 04:00:00,0.68974,0.68974,0.6894,0.68948,6968000010.0
2006-03-24 05:00:00,0.68945,0.68963,0.68925,0.68961,6096099994.0
2006-03-24 06:00:00,0.6896,0.68974,0.68938,0.68955,6737800012.0
2006-03-24 07:00:00,0.6895,0.68982,0.68945,0.68971,6431899995.0
2006-03-24 08:00:00,0.68969,0.69021,0.68963,0.69003,7305800000.0
2006-03-24 09:00:00,0.69003,0.69087,0.68997,0.69076,7825499971.0
2006-03-24 10:00:00,0.69075,0.69123,0.69064,0.69083,7910000003.0
2006-03-24 11:00:00,0.69083,0.69099,0.69062,0.69078,8082100004.0
2006-03-24 12:00:00,0.69069,0.69077,0.69025,0.69065,7862999990.0
2006-03-24 13:00:00,0.69066,0.69085,0.69031,0.69054,7913699999.0
2006-03-24 14:00:00,0.69052,0.69068,0.68997,0.69068,8666599988.0
2006-03-24 15:00:00,0.69065,0.69086,0.68954,0.68995,7513699963.0
2006-03-24 16:00:00,0.68999,0.69005,0.68887,0.68899,7538199989.0
2006-03-24 17:00:00,0.68895,0.69036,0.68895,0.69003,8592000010.0
2006-03-24 18:00:00,0.69,0.6908,0.68988,0.69041,47531399999.0
2006-03-24 19:00:00,0.6904,0.69068,0.6902,0.69058,23256499983.0
2006-03-24 20:00:00,0.69064,0.69069,0.6895,0.69035,32004999999.0
2006-03-24 21:00:00,0.69038,0.6906,0.68987,0.69025,19808099994.0
2006-03-24 22:00:00,0.69024,0.69063,0.69013,0.69013,13916099980.0
2006-03-24 23:00:00,0.69005,0.69081,0.69005,0.69065,7641200026.0
2006-03-27 00:00:00,0.69065,0.69078,0.69022,0.6903,7166299977.0
2006-03-27 01:00:00,0.69034,0.69071,0.6902,0.69023,7285799963.0
2006-03-27 02:00:00,0.69014,0.69062,0.68987,0.69036,7907499989.0
2006-03-27 03:00:00,0.69033,0.69033,0.68941,0.6896,6259100000.0
2006-03-27 04:00:00,0.6897,0.68997,0.68945,0.68962,6819999995.0
2006-03-27 05:00:00,0.6896,0.68994,0.68939,0.68975,7588499969.0
2006-03-27 06:00:00,0.68976,0.68988,0.68961,0.68966,6537500005.0
2006-03-27 07:00:00,0.68965,0.68976,0.68938,0.68956,7079400012.0
2006-03-27 08:00:00,0.68951,0.6899,0.68938,0.6895,8230799992.0
2006-03-27 09:00:00,0.68955,0.6896,0.68885,0.68938,8074099996.0
2006-03-27 10:00:00,0.68933,0.68944,0.68836,0.6887,8251300015.0
2006-03-27 11:00:00,0.68872,0.68878,0.68827,0.68852,8355499981.0
2006-03-27 12:00:00,0.68842,0.68882,0.68828,0.68855,8331399998.0
2006-03-27 13:00:00,0.6886,0.68871,0.68823,0.68832,7557000019.0
2006-03-27 14:00:00,0.68833,0.68842,0.68805,0.6882,7353900002.0
2006-03-27 15:00:00,0.68817,0.68832,0.68788,0.68795,7200499979.0
2006-03-27 16:00:00,0.68793,0.68838,0.68772,0.6881,7497699992.0
2006-03-27 17:00:00,0.68806,0.68816,0.68776,0.68792,7724900011.0
2006-03-27 18:00:00,0.68797,0.68809,0.68746,0.68753,46077799991.0
2006-03-27 19:00:00,0.68755,0.68769,0.68734,0.68746,22450899989.0
2006-03-27 20:00:00,0.68752,0.68766,0.68721,0.6875,32250900015.0
2006-03-27 21:00:00,0.68752,0.68778,0.68702,0.68713,20638699961.0
2006-03-27 22:00:00,0.6871,0.68765,0.687,0.68738,13362699971.0
2006-03-27 23:00:00,0.68728,0.68792,0.68728,0.68787,7230199999.0
2006-03-28 00:00:00,0.68782,0.68804,0.68717,0.68742,8605300022.0
2006-03-28 01:00:00,0.68749,0.68761,0.68719,0.68747,7758800012.0
2006-03-28 02:00:00,0.6875,0.68796,0.68705,0.68713,7785500004.0
2006-03-28 03:00:00,0.68715,0.68776,0.68691,0.68751,7150000007.0
2006-03-28 04:00:00,0.6876,0.6876,0.68707,0.68722,5738399972.0
2006-03-28 05:00:00,0.6872,0.68773,0.68696,0.68749,7342900007.0
2006-03-28 06:00:00,0.68752,0.68785,0.68728,0.68731,6791699973.0
2006-03-28 07:00:00,0.68726,0.68775,0.68722,0.68751,6943499995.0
2006-03-28 08:00:00,0.68742,0.68786,0.68742,0.68768,7685299956.0
2006-03-28 09:00:00,0.68768,0.68844,0.68745,0.68829,8775700009.0
2006-03-28 10:00:00,0.6884,0.69073,0.6884,0.69057,9227099977.0
2006-03-28 11:00:00,0.69057,0.69061,0.68934,0.69002,8136399987.0
2006-03-28 12:00:00,0.68994,0.6901,0.68963,0.6897,8688799991.0
2006-03-28 13:00:00,0.68971,0.69039,0.68954,0.69029,7627799995.0
2006-03-28 14:00:00,0.69032,0.69092,0.69026,0.6904,8171700003.0
2006-03-28 15:00:00,0.69038,0.69061,0.69006,0.69021,7318299975.0
2006-03-28 16:00:00,0.69031,0.69048,0.68991,0.69032,8172499984.0
2006-03-28 17:00:00,0.69022,0.69031,0.68936,0.69004,8443099993.0
2006-03-28 18:00:00,0.69001,0.69035,0.6897,0.6901,47750799983.0
2006-03-28 19:00:00,0.6901,0.69026,0.68987,0.68992,22447700048.0
2006-03-28 20:00:00,0.68996,0.69013,0.68937,0.6894,32024699992.0
2006-03-28 21:00:00,0.68942,0.68954,0.68712,0.68855,20095900007.0
2006-03-28 22:00:00,0.68856,0.68877,0.68825,0.68833,13904000017.0
2006-03-28 23:00:00,0.68819,0.68864,0.68811,0.6884,7649699998.0
2006-03-29 00:00:00,0.68837,0.68893,0.68816,0.68885,8236999980.0
2006-03-29 01:00:00,0.68892,0.68892,0.68855,0.68882,7121499982.0
2006-03-29 02:00:00,0.68877,0.68877,0.68816,0.68828,7701900001.0
2006-03-29 03:00:00,0.6883,0.68864,0.68825,0.68842,5799599979.0
2006-03-29 04:00:00,0.68844,0.68858,0.6881,0.68818,6540000009.0
2006-03-29 05:00:00,0.68815,0.68852,0.68807,0.68841,7006999989.0
2006-03-29 06:00:00,0.68843,0.68874,0.68835,0.68858,6161100006.0
2006-03-29 07:00:00,0.68854,0.68895,0.68848,0.68883,6240199994.0
2006-03-29 08:00:00,0.6888,0.6891,0.68819,0.68906,7682499998.0
2006-03-29 09:00:00,0.68909,0.69031,0.68864,0.68965,8849099953.0
2006-03-29 10:00:00,0.68965,0.69133,0.68962,0.69078,9548599997.0
2006-03-29 11:00:00,0.69078,0.69112,0.69042,0.69112,8318700010.0
2006-03-29 12:00:00,0.69106,0.6919,0.69086,0.69178,8862299982.0
2006-03-29 13:00:00,0.69181,0.69227,0.69172,0.69192,9291600020.0
2006-03-29 14:00:00,0.69192,0.6923,0.69159,0.69222,8967000006.0
2006-03-29 15:00:00,0.69223,0.69272,0.69191,0.69265,7766399984.0
2006-03-29 16:00:00,0.69264,0.69289,0.69175,0.69198,8446000028.0
2006-03-29 17:00:00,0.69202,0.69287,0.69188,0.69266,9471400005.0
2006-03-29 18:00:00,0.69262,0.69339,0.69248,0.693,45758499913.0
2006-03-29 19:00:00,0.69296,0.69353,0.69295,0.69341,22350600039.0
2006-03-29 20:00:00,0.69348,0.69362,0.69325,0.69343,30792099991.0
2006-03-29 21:00:00,0.69347,0.69353,0.69287,0.69318,19434600003.0
2006-03-29 22:00:00,0.69315,0.69355,0.69304,0.69327,13746399979.0
2006-03-29 23:00:00,0.69315,0.69362,0.69298,0.69341,7790500018.0
2006-03-30 00:00:00,0.69337,0.6937,0.69291,0.69312,8908700015.0
2006-03-30 01:00:00,0.69312,0.69324,0.69294,0.69301,7532300011.0
2006-03-30 02:00:00,0.69301,0.69327,0.6929,0.69324,7394499995.0
2006-03-30 03:00:00,0.69324,0.69338,0.69268,0.69314,7326700023.0
2006-03-30 04:00:00,0.69313,0.69335,0.69293,0.69313,6085000029.0
2006-03-30 05:00:00,0.69313,0.69339,0.69307,0.69333,7108599998.0
2006-03-30 06:00:00,0.69331,0.69375,0.69327,0.69337,7129400002.0
2006-03-30 07:00:00,0.69332,0.69359,0.6931,0.69343,7269200002.0
2006-03-30 08:00:00,0.69335,0.69364,0.69284,0.69345,7333500002.0
2006-03-30 09:00:00,0.69343,0.69418,0.69334,0.69405,8005500017.0
2006-03-30 10:00:00,0.69405,0.69438,0.6936,0.69381,8536200013.0
2006-03-30 11:00:00,0.69386,0.69443,0.69368,0.69441,8097199996.0
2006-03-30 12:00:00,0.69438,0.69456,0.69378,0.69408,8535200012.0
2006-03-30 13:00:00,0.69415,0.69454,0.69393,0.69446,8025499979.0
2006-03-30 14:00:00,0.69442,0.69463,0.69422,0.69452,9476999970.0
2006-03-30 15:00:00,0.69452,0.6949,0.69344,0.69443,9184999991.0
2006-03-30 16:00:00,0.69438,0.69572,0.69415,0.69549,8884900014.0
2006-03-30 17:00:00,0.69541,0.69574,0.6947,0.69473,9041099992.0
2006-03-30 18:00:00,0.6947,0.69569,0.6946,0.69517,46113700022.0
2006-03-30 19:00:00,0.69515,0.69532,0.69483,0.69497,22789600009.0
2006-03-30 20:00:00,0.69504,0.69558,0.69502,0.6954,32306999996.0
2006-03-30 21:00:00,0.69543,0.69585,0.69525,0.69574,20673299927.0
2006-03-30 22:00:00,0.69574,0.69639,0.69566,0.69607,14194499968.0
2006-03-30 23:00:00,0.69594,0.69655,0.69594,0.69638,6977399997.0
2006-03-31 00:00:00,0.69632,0.69682,0.6959,0.69625,7364600001.0
2006-03-31 01:00:00,0.69622,0.6966,0.69597,0.69631,7691599973.0
2006-03-31 02:00:00,0.69622,0.69672,0.69594,0.69652,7422699996.0
2006-03-31 03:00:00,0.69648,0.69685,0.69641,0.69663,7435099984.0
2006-03-31 04:00:00,0.6967,0.69681,0.69657,0.69668,5955800001.0
2006-03-31 05:00:00,0.69665,0.69677,0.69647,0.69663,5650899976.0
2006-03-31 06:00:00,0.69663,0.69665,0.69627,0.69637,5550500000.0
2006-03-31 07:00:00,0.69635,0.69662,0.69607,0.6962,7538099988.0
2006-03-31 08:00:00,0.69615,0.69679,0.69592,0.69637,7763900034.0
2006-03-31 09:00:00,0.69637,0.69686,0.69628,0.69673,9050599975.0
2006-03-31 10:00:00,0.69672,0.69751,0.6964,0.69645,8282099998.0
2006-03-31 11:00:00,0.69639,0.69738,0.69636,0.69703,9321099972.0
2006-03-31 12:00:00,0.69695,0.69724,0.69615,0.6969,8527999991.0
2006-03-31 13:00:00,0.69698,0.69719,0.69626,0.69705,8803099991.0
2006-03-31 14:00:00,0.69702,0.69725,0.69625,0.69677,8698099996.0
2006-03-31 15:00:00,0.69675,0.69691,0.69598,0.69676,8282900003.0
2006-03-31 16:00:00,0.6967,0.69744,0.69664,0.6974,8331799982.0
2006-03-31 17:00:00,0.69752,0.69768,0.6968,0.69709,8247300019.0
2006-03-31 18:00:00,0.69714,0.69827,0.6971,0.69786,44973699995.0
2006-03-31 19:00:00,0.69783,0.69801,0.69737,0.69792,23346699946.0
2006-03-31 20:00:00,0.69799,0.69802,0.69727,0.69727,32541599969.0
2006-03-31 21:00:00,0.69729,0.69794,0.69727,0.69791,20563599972.0
2006-03-31 22:00:00,0.69792,0.69801,0.69721,0.69721,13572200021.0
2006-03-31 23:00:00,0.69711,0.69742,0.69678,0.6972,7156599992.0
2006-04-02 23:00:00,0.69708,0.69801,0.697,0.6973,9512099992.0
2006-04-03 00:00:00,0.69728,0.69741,0.6969,0.69705,6361899996.0
2006-04-03 01:00:00,0.69702,0.69742,0.69698,0.69717,6903499981.0
2006-04-03 02:00:00,0.69715,0.69763,0.69693,0.69725,7967499999.0
2006-04-03 03:00:00,0.69727,0.69747,0.69684,0.69687,6784099990.0
2006-04-03 04:00:00,0.69695,0.69723,0.69687,0.69707,6455499988.0
2006-04-03 05:00:00,0.69705,0.69708,0.69609,0.69623,6444300003.0
2006-04-03 06:00:00,0.69625,0.69645,0.69535,0.696,7018799991.0
2006-04-03 07:00:00,0.696,0.69648,0.69567,0.69638,7400700005.0
2006-04-03 08:00:00,0.69632,0.69787,0.69631,0.69761,7696600007.0
2006-04-03 09:00:00,0.69756,0.69778,0.69716,0.69746,7971200016.0
2006-04-03 10:00:00,0.69744,0.69859,0.69728,0.69813,9311399995.0
2006-04-03 11:00:00,0.69808,0.69824,0.69771,0.69795,9405399993.0
2006-04-03 12:00:00,0.6979,0.6981,0.69729,0.69805,8287300009.0
2006-04-03 13:00:00,0.69806,0.69833,0.69767,0.69774,8927700002.0
2006-04-03 14:00:00,0.69775,0.69827,0.69736,0.69827,8489599989.0
2006-04-03 15:00:00,0.69825,0.69853,0.69724,0.69799,8822899991.0
2006-04-03 16:00:00,0.6982,0.69875,0.69724,0.69724,9316199975.0
2006-04-03 17:00:00,0.69734,0.69791,0.69707,0.69712,7959100012.0
2006-04-03 18:00:00,0.69714,0.69741,0.69672,0.69691,44665399983.0
2006-04-03 19:00:00,0.6969,0.69771,0.6969,0.69759,22968199982.0
2006-04-03 20:00:00,0.69765,0.69834,0.69762,0.6982,32990599976.0
2006-04-03 21:00:00,0.69821,0.69835,0.69792,0.69805,20583200020.0
2006-04-03 22:00:00,0.69805,0.69815,0.69762,0.69762,13749700019.0
2006-04-03 23:00:00,0.6975,0.69811,0.69683,0.69714,7688900007.0
2006-04-04 00:00:00,0.69712,0.69747,0.6971,0.69744,5794900007.0
2006-04-04 01:00:00,0.69744,0.69801,0.69706,0.69794,7841299996.0
2006-04-04 02:00:00,0.69792,0.69796,0.69743,0.69768,6830800008.0
2006-04-04 03:00:00,0.6977,0.69795,0.6976,0.6976,5744699999.0
2006-04-04 04:00:00,0.69767,0.69842,0.69765,0.69828,7848999999.0
2006-04-04 05:00:00,0.69826,0.6985,0.69791,0.69834,5719999994.0
2006-04-04 06:00:00,0.6985,0.69885,0.69824,0.69871,8543599992.0
2006-04-04 07:00:00,0.69863,0.69903,0.69831,0.69842,7441300000.0
2006-04-04 08:00:00,0.69843,0.69878,0.69745,0.69745,8256200043.0
2006-04-04 09:00:00,0.69742,0.69745,0.69638,0.69694,9326399977.0
2006-04-04 10:00:00,0.69695,0.69708,0.69637,0.69645,9070900016.0
2006-04-04 11:00:00,0.69646,0.69755,0.69632,0.69731,8178600012.0
2006-04-04 12:00:00,0.69725,0.69741,0.69689,0.69725,8957999988.0
2006-04-04 13:00:00,0.6973,0.69784,0.69715,0.69755,8352999986.0
2006-04-04 14:00:00,0.69758,0.69852,0.69758,0.69827,9483700021.0
2006-04-04 15:00:00,0.69829,0.69865,0.69795,0.69811,8320100011.0
2006-04-04 16:00:00,0.69815,0.69848,0.69786,0.6984,7976199989.0
2006-04-04 17:00:00,0.69839,0.69844,0.69787,0.69797,8461800005.0
2006-04-04 18:00:00,0.69797,0.69805,0.69761,0.6979,44171799943.0
2006-04-04 19:00:00,0.6979,0.69811,0.6977,0.69776,23185099998.0
2006-04-04 20:00:00,0.69782,0.69848,0.69763,0.69825,32882700008.0
2006-04-04 21:00:00,0.6983,0.69847,0.69791,0.69806,20543100015.0
2006-04-04 22:00:00,0.69805,0.69827,0.69795,0.69808,13303399992.0
2006-04-04 23:00:00,0.69795,0.6986,0.69795,0.69831,7689899988.0
2006-04-05 00:00:00,0.69827,0.69848,0.69814,0.69825,6627799988.0
2006-04-05 01:00:00,0.69824,0.69875,0.69812,0.69837,7686599997.0
2006-04-05 02:00:00,0.69835,0.69858,0.69781,0.69803,7754299983.0
2006-04-05 03:00:00,0.69803,0.69849,0.69774,0.69825,6743100021.0
2006-04-05 04:00:00,0.69829,0.69829,0.69791,0.69811,6850300011.0
2006-04-05 05:00:00,0.6981,0.69835,0.69802,0.69812,6709299999.0
2006-04-05 06:00:00,0.69817,0.69822,0.69794,0.698,6722200004.0
2006-04-05 07:00:00,0.69806,0.69809,0.69749,0.69776,7634599992.0
2006-04-05 08:00:00,0.6977,0.69813,0.69731,0.69753,7331300009.0
2006-04-05 09:00:00,0.69754,0.69757,0.6964,0.69653,9080400013.0
2006-04-05 10:00:00,0.69652,0.69992,0.69639,0.69965,8867999993.0
2006-04-05 11:00:00,0.6996,0.69989,0.6992,0.69942,8641999982.0
2006-04-05 12:00:00,0.69935,0.69951,0.69902,0.69929,8097699987.0
2006-04-05 13:00:00,0.69934,0.70036,0.69915,0.70015,7594100013.0
2006-04-05 14:00:00,0.70013,0.70162,0.6999,0.70142,8339000014.0
2006-04-05 15:00:00,0.70143,0.70201,0.70106,0.70135,8957299975.0
2006-04-05 16:00:00,0.70127,0.70185,0.70073,0.70124,8587699986.0
2006-04-05 17:00:00,0.70134,0.70166,0.70069,0.70122,8075200004.0
2006-04-05 18:00:00,0.70119,0.70127,0.7008,0.7011,44506399992.0
2006-04-05 19:00:00,0.70105,0.70134,0.70054,0.70077,22798799969.0
2006-04-05 20:00:00,0.70083,0.70124,0.70071,0.7008,31900099951.0
2006-04-05 21:00:00,0.70083,0.701,0.70063,0.70092,21047700032.0
2006-04-05 22:00:00,0.7009,0.70093,0.70037,0.70037,13474399987.0
2006-04-05 23:00:00,0.70025,0.70111,0.70025,0.70066,7800100013.0
2006-04-06 00:00:00,0.70062,0.70119,0.70058,0.70088,6667699985.0
2006-04-06 01:00:00,0.70089,0.70122,0.70081,0.70092,7519399957.0
2006-04-06 02:00:00,0.70093,0.70153,0.70075,0.70093,7745699987.0
2006-04-06 03:00:00,0.70094,0.70107,0.70075,0.70087,6978699982.0
2006-04-06 04:00:00,0.70095,0.70109,0.70053,0.70097,6764699984.0
2006-04-06 05:00:00,0.70095,0.70104,0.70048,0.701,7742099988.0
2006-04-06 06:00:00,0.70096,0.70097,0.70047,0.70049,6501900013.0
2006-04-06 07:00:00,0.7005,0.70084,0.70047,0.70054,6673299994.0
2006-04-06 08:00:00,0.70045,0.7016,0.70045,0.70134,7555700016.0
2006-04-06 09:00:00,0.70135,0.70155,0.70049,0.70057,8680799956.0
2006-04-06 10:00:00,0.7005,0.70134,0.70037,0.7012,8944500003.0
2006-04-06 11:00:00,0.70118,0.70128,0.70039,0.7007,8980599990.0
2006-04-06 12:00:00,0.70064,0.70099,0.69993,0.69993,7953499999.0
2006-04-06 13:00:00,0.69998,0.70055,0.69976,0.7003,8319799992.0
2006-04-06 14:00:00,0.70029,0.70073,0.69641,0.69757,8556999980.0
2006-04-06 15:00:00,0.69759,0.69783,0.69677,0.69707,9106899978.0
2006-04-06 16:00:00,0.69696,0.69813,0.69657,0.69788,9209199973.0
2006-04-06 17:00:00,0.69799,0.69815,0.6976,0.69777,8558700029.0
2006-04-06 18:00:00,0.69777,0.69824,0.69713,0.6981,42773200011.0
2006-04-06 19:00:00,0.6981,0.69819,0.69771,0.69787,22744400016.0
2006-04-06 20:00:00,0.69791,0.69791,0.69733,0.69756,33016199941.0
2006-04-06 21:00:00,0.6976,0.6977,0.69741,0.69767,20642499975.0
2006-04-06 22:00:00,0.69764,0.69769,0.69718,0.69718,13228700012.0
2006-04-06 23:00:00,0.69705,0.6978,0.69705,0.69738,8676300003.0
2006-04-07 00:00:00,0.69737,0.69747,0.69695,0.6971,6893199998.0
2006-04-07 01:00:00,0.69709,0.6972,0.69652,0.69683,7794399988.0
2006-04-07 02:00:00,0.69681,0.69691,0.6963,0.69652,8193300009.0
2006-04-07 03:00:00,0.69649,0.69687,0.69632,0.69673,7207700001.0
2006-04-07 04:00:00,0.69681,0.69688,0.69633,0.69647,7138500018.0
2006-04-07 05:00:00,0.6964,0.69651,0.69606,0.69629,6777599988.0
2006-04-07 06:00:00,0.69625,0.69682,0.69625,0.69645,7145999988.0
2006-04-07 07:00:00,0.69639,0.69664,0.69633,0.69663,6580200024.0
2006-04-07 08:00:00,0.69659,0.69692,0.69617,0.6964,7095899984.0
2006-04-07 09:00:00,0.69637,0.69681,0.69536,0.6956,7912200013.0
2006-04-07 10:00:00,0.6956,0.69649,0.6956,0.69634,8502299956.0
2006-04-07 11:00:00,0.6964,0.69671,0.69615,0.69671,8820399995.0
2006-04-07 12:00:00,0.69675,0.6973,0.69603,0.69607,8328300004.0
2006-04-07 13:00:00,0.6961,0.69676,0.6961,0.69616,8020500016.0
2006-04-07 14:00:00,0.69614,0.69739,0.69568,0.69635,9623599974.0
2006-04-07 15:00:00,0.69636,0.69663,0.69515,0.6962,8605199996.0
2006-04-07 16:00:00,0.69622,0.69637,0.69542,0.69565,9117600005.0
2006-04-07 17:00:00,0.69547,0.69587,0.69525,0.69558,8259700010.0
2006-04-07 18:00:00,0.69552,0.69556,0.6949,0.69513,47385099917.0
2006-04-07 19:00:00,0.69513,0.69528,0.695,0.69507,23013500040.0
2006-04-07 20:00:00,0.69513,0.6952,0.69402,0.69445,31554199988.0
2006-04-07 21:00:00,0.69448,0.6948,0.69369,0.69384,20181699978.0
2006-04-07 22:00:00,0.69379,0.69381,0.69335,0.69355,13645400002.0
2006-04-09 23:00:00,0.69417,0.69488,0.69383,0.69445,8105000010.0
2006-04-10 00:00:00,0.69442,0.69468,0.69418,0.69453,6517499989.0
2006-04-10 01:00:00,0.69452,0.69459,0.6943,0.69432,6693799984.0
2006-04-10 02:00:00,0.69432,0.69465,0.69401,0.6941,6820700000.0
2006-04-10 03:00:00,0.69412,0.69435,0.69387,0.69397,6059600010.0
2006-04-10 04:00:00,0.69402,0.69428,0.69393,0.69407,5696299995.0
2006-04-10 05:00:00,0.69405,0.6943,0.69389,0.69424,6436500015.0
2006-04-10 06:00:00,0.69423,0.69437,0.69398,0.69415,6144400016.0
2006-04-10 07:00:00,0.69415,0.69451,0.69411,0.69437,7920799990.0
2006-04-10 08:00:00,0.69428,0.69443,0.69364,0.69372,7768699996.0
2006-04-10 09:00:00,0.69371,0.69475,0.69368,0.69425,8135199978.0
2006-04-10 10:00:00,0.69422,0.69487,0.69417,0.69444,8387300006.0
2006-04-10 11:00:00,0.69444,0.69451,0.69378,0.69387,7948100025.0
2006-04-10 12:00:00,0.69384,0.69393,0.69345,0.69365,7823799973.0
2006-04-10 13:00:00,0.69367,0.6943,0.69346,0.69391,9763199956.0
2006-04-10 14:00:00,0.69386,0.69431,0.69356,0.69393,9787499990.0
2006-04-10 15:00:00,0.6939,0.69437,0.69363,0.69425,7732300008.0
2006-04-10 16:00:00,0.69425,0.69449,0.69395,0.69423,7832700004.0
2006-04-10 17:00:00,0.69418,0.69472,0.694,0.69457,8603900000.0
2006-04-10 18:00:00,0.69455,0.69466,0.69397,0.6942,45460200029.0
2006-04-10 19:00:00,0.69418,0.69551,0.69415,0.69507,23322499984.0
2006-04-10 20:00:00,0.69513,0.69519,0.69425,0.69445,31757799970.0
2006-04-10 21:00:00,0.69446,0.69489,0.6944,0.69477,20970800021.0
2006-04-10 22:00:00,0.69474,0.69487,0.69453,0.69453,13526000024.0
2006-04-10 23:00:00,0.6944,0.69519,0.6943,0.69472,8942199975.0
2006-04-11 00:00:00,0.69456,0.6947,0.69434,0.6946,7108300015.0
2006-04-11 01:00:00,0.69456,0.69497,0.69413,0.69438,8041499978.0
2006-04-11 02:00:00,0.69434,0.69448,0.69391,0.69418,7534000001.0
2006-04-11 03:00:00,0.6942,0.69443,0.69411,0.69419,5208999996.0
2006-04-11 04:00:00,0.69423,0.69446,0.69407,0.69434,5532299998.0
2006-04-11 05:00:00,0.69435,0.69485,0.69429,0.69467,6450699991.0
2006-04-11 06:00:00,0.69469,0.69492,0.69445,0.69468,7004499970.0
2006-04-11 07:00:00,0.69464,0.69537,0.69463,0.69526,7579499981.0
2006-04-11 08:00:00,0.69523,0.69582,0.69511,0.69557,8092699985.0
2006-04-11 09:00:00,0.69558,0.69581,0.69544,0.69581,8271499986.0
2006-04-11 10:00:00,0.69572,0.69701,0.69531,0.69649,8203899976.0
2006-04-11 11:00:00,0.6965,0.69656,0.69494,0.69511,8575000000.0
2006-04-11 12:00:00,0.69505,0.69528,0.69463,0.69466,8581400023.0
2006-04-11 13:00:00,0.6947,0.69535,0.69445,0.69457,8145800006.0
2006-04-11 14:00:00,0.69451,0.69458,0.69379,0.69444,8086600008.0
2006-04-11 15:00:00,0.69445,0.69474,0.69376,0.69385,8064299992.0
2006-04-11 16:00:00,0.69387,0.69411,0.69364,0.69396,7840199983.0
2006-04-11 17:00:00,0.69399,0.6948,0.69395,0.69404,7351200002.0
2006-04-11 18:00:00,0.694,0.69473,0.69396,0.69464,45181200002.0
2006-04-11 19:00:00,0.6946,0.69474,0.69418,0.69418,23863499976.0
2006-04-11 20:00:00,0.69423,0.69447,0.69381,0.69395,32316100004.0
2006-04-11 21:00:00,0.694,0.69451,0.69389,0.69434,20593500013.0
2006-04-11 22:00:00,0.69436,0.69463,0.69403,0.69403,13778299991.0
2006-04-11 23:00:00,0.6939,0.69487,0.69385,0.69415,8554500020.0
2006-04-12 00:00:00,0.69412,0.6945,0.69407,0.69417,6784799997.0
2006-04-12 01:00:00,0.69412,0.69479,0.69404,0.69445,7882099995.0
2006-04-12 02:00:00,0.69448,0.6948,0.69429,0.69434,8242000015.0
2006-04-12 03:00:00,0.69435,0.69465,0.69422,0.69428,6724599977.0
2006-04-12 04:00:00,0.69437,0.69445,0.69406,0.69418,6709799996.0
2006-04-12 05:00:00,0.69419,0.69449,0.69405,0.69445,6133400001.0
2006-04-12 06:00:00,0.69444,0.69467,0.6943,0.69446,6493700019.0
2006-04-12 07:00:00,0.69448,0.69465,0.69397,0.69418,6722699987.0
2006-04-12 08:00:00,0.69415,0.69449,0.69386,0.69391,7871000006.0
2006-04-12 09:00:00,0.6939,0.69394,0.69255,0.6927,8604600009.0
2006-04-12 10:00:00,0.6927,0.69337,0.69219,0.69228,8451399993.0
2006-04-12 11:00:00,0.69225,0.69242,0.6914,0.69166,9485100022.0
2006-04-12 12:00:00,0.69159,0.69229,0.69154,0.69225,8644900010.0
2006-04-12 13:00:00,0.69226,0.69226,0.69171,0.69171,7767899965.0
2006-04-12 14:00:00,0.69172,0.69201,0.69005,0.69108,8694499945.0
2006-04-12 15:00:00,0.6911,0.69178,0.69069,0.69162,9087399997.0
2006-04-12 16:00:00,0.69157,0.6919,0.69141,0.69144,8096599987.0
2006-04-12 17:00:00,0.6915,0.69186,0.6911,0.69137,7352199994.0
2006-04-12 18:00:00,0.69137,0.6916,0.69125,0.6914,44643999996.0
2006-04-12 19:00:00,0.6914,0.69158,0.69131,0.69144,23090099957.0
2006-04-12 20:00:00,0.6915,0.69157,0.69112,0.69135,30747700002.0
2006-04-12 21:00:00,0.69138,0.69147,0.6912,0.69142,20645299967.0
2006-04-12 22:00:00,0.69139,0.69176,0.69129,0.69158,13159300032.0
2006-04-12 23:00:00,0.69145,0.69204,0.6911,0.6914,8669999990.0
2006-04-13 00:00:00,0.69137,0.69175,0.69128,0.69144,6550599985.0
2006-04-13 01:00:00,0.69144,0.69188,0.69136,0.69145,7585399955.0
2006-04-13 02:00:00,0.69145,0.69158,0.69094,0.69117,8163400004.0
2006-04-13 03:00:00,0.69118,0.69128,0.69057,0.6907,6417100001.0
2006-04-13 04:00:00,0.69078,0.69098,0.69057,0.69095,6642900023.0
2006-04-13 05:00:00,0.69091,0.69104,0.69072,0.69076,6371499983.0
2006-04-13 06:00:00,0.69077,0.69087,0.69052,0.6906,5967599997.0
2006-04-13 07:00:00,0.69055,0.69075,0.69026,0.69049,7434300009.0
2006-04-13 08:00:00,0.69044,0.69098,0.69043,0.69061,7883899980.0
2006-04-13 09:00:00,0.69059,0.69145,0.6905,0.6907,7912799965.0
2006-04-13 10:00:00,0.6907,0.69086,0.69005,0.69015,7803299970.0
2006-04-13 11:00:00,0.69013,0.69103,0.69008,0.69076,8619700001.0
2006-04-13 12:00:00,0.69071,0.69097,0.69046,0.69046,8565999999.0
2006-04-13 13:00:00,0.69049,0.69051,0.68994,0.69007,7812399975.0
2006-04-13 14:00:00,0.69012,0.69064,0.68902,0.69042,8916199981.0
2006-04-13 15:00:00,0.6904,0.69061,0.68997,0.69012,8383100004.0
2006-04-13 16:00:00,0.69015,0.69051,0.68985,0.68998,8273300016.0
2006-04-13 17:00:00,0.6898,0.69075,0.68975,0.69052,8135199991.0
2006-04-13 18:00:00,0.69048,0.69082,0.69015,0.6907,42283199992.0
2006-04-13 19:00:00,0.69071,0.69115,0.69041,0.69082,21670600014.0
2006-04-13 20:00:00,0.69088,0.691,0.69037,0.6908,31688999948.0
2006-04-13 21:00:00,0.69088,0.69113,0.69066,0.69112,20944199998.0
2006-04-13 22:00:00,0.6911,0.69117,0.69077,0.69077,12771500007.0
2006-04-13 23:00:00,0.69065,0.69146,0.6904,0.69074,8003200000.0
2006-04-14 00:00:00,0.69071,0.69111,0.69061,0.691,6242299991.0
2006-04-14 01:00:00,0.69097,0.69125,0.69085,0.69107,6941499994.0
2006-04-14 02:00:00,0.69104,0.69123,0.6908,0.69088,6883499985.0
2006-04-14 03:00:00,0.69093,0.69112,0.69083,0.69102,5275900001.0
2006-04-14 04:00:00,0.69108,0.69117,0.69096,0.69102,6787200003.0
2006-04-14 05:00:00,0.691,0.69132,0.691,0.69118,5989800006.0
2006-04-14 06:00:00,0.69122,0.69136,0.6911,0.6912,6259899993.0
2006-04-14 07:00:00,0.69115,0.69127,0.69101,0.69106,5567999990.0
2006-04-14 08:00:00,0.691,0.69114,0.69077,0.69085,5719899993.0
2006-04-14 09:00:00,0.69083,0.69097,0.69051,0.69057,6418299980.0
2006-04-14 10:00:00,0.69055,0.69081,0.69045,0.69075,7389699998.0
2006-04-14 11:00:00,0.69075,0.69103,0.69069,0.69102,7500500018.0
2006-04-14 12:00:00,0.69103,0.69107,0.69081,0.691,7440499991.0
2006-04-14 13:00:00,0.69101,0.69128,0.69088,0.69117,7294600005.0
2006-04-14 14:00:00,0.69117,0.69128,0.69104,0.69115,7207499984.0
2006-04-14 15:00:00,0.69117,0.69123,0.69092,0.69095,6812499973.0
2006-04-14 16:00:00,0.69098,0.69125,0.69092,0.69103,6203400002.0
2006-04-14 17:00:00,0.69102,0.69117,0.69079,0.69117,6450600018.0
2006-04-14 18:00:00,0.69116,0.69136,0.69095,0.69128,41680699998.0
2006-04-14 19:00:00,0.6913,0.69153,0.69125,0.69141,22289699946.0
2006-04-14 20:00:00,0.69149,0.69163,0.69135,0.69146,32113699946.0
2006-04-14 21:00:00,0.69148,0.69152,0.69123,0.69142,20745100065.0
2006-04-14 22:00:00,0.6914,0.69148,0.69118,0.69118,14076599990.0
2006-04-16 23:00:00,0.6913,0.69185,0.6909,0.69118,9121100017.0
2006-04-17 00:00:00,0.69117,0.69129,0.69058,0.69092,7168900036.0
2006-04-17 01:00:00,0.69092,0.69131,0.69083,0.69107,6935800014.0
2006-04-17 02:00:00,0.69103,0.69211,0.69103,0.69183,8770900011.0
2006-04-17 03:00:00,0.69184,0.69299,0.6917,0.69247,7811800003.0
2006-04-17 04:00:00,0.69255,0.69319,0.6924,0.69302,7748499963.0
2006-04-17 05:00:00,0.693,0.69328,0.69266,0.69292,6968399993.0
2006-04-17 06:00:00,0.69296,0.69308,0.69254,0.69257,6362900000.0
2006-04-17 07:00:00,0.69251,0.69283,0.69232,0.69248,7241599999.0
2006-04-17 08:00:00,0.69247,0.69282,0.6924,0.6924,6547399979.0
2006-04-17 09:00:00,0.69236,0.69294,0.69236,0.6929,7273400000.0
2006-04-17 10:00:00,0.69285,0.69293,0.69242,0.69278,7280300011.0
2006-04-17 11:00:00,0.69279,0.6929,0.69255,0.69267,7542399963.0
2006-04-17 12:00:00,0.6926,0.69292,0.6925,0.69265,8199299978.0
2006-04-17 13:00:00,0.6927,0.69284,0.69146,0.69255,8501099990.0
2006-04-17 14:00:00,0.69259,0.69284,0.6916,0.69192,8751599985.0
2006-04-17 15:00:00,0.69175,0.69181,0.69075,0.69118,8684199992.0
2006-04-17 16:00:00,0.69125,0.69243,0.6912,0.69228,7549100011.0
2006-04-17 17:00:00,0.69239,0.69269,0.69229,0.69235,7894399973.0
2006-04-17 18:00:00,0.69239,0.69268,0.69228,0.69245,42971199995.0
2006-04-17 19:00:00,0.69248,0.69291,0.6923,0.69289,21725499959.0
2006-04-17 20:00:00,0.69296,0.69307,0.69232,0.69286,31038200041.0
2006-04-17 21:00:00,0.69288,0.69288,0.69233,0.69252,20894000027.0
2006-04-17 22:00:00,0.69251,0.69257,0.69207,0.69207,14000099995.0
2006-04-17 23:00:00,0.69195,0.69256,0.69135,0.69165,8646099986.0
2006-04-18 00:00:00,0.69162,0.69235,0.69154,0.69222,6245700006.0
2006-04-18 01:00:00,0.69218,0.69243,0.69204,0.69233,7104500000.0
2006-04-18 02:00:00,0.69231,0.69239,0.69176,0.69197,7888299987.0
2006-04-18 03:00:00,0.692,0.69224,0.6917,0.69214,7646699997.0
2006-04-18 04:00:00,0.69216,0.69243,0.69191,0.69237,8055399972.0
2006-04-18 05:00:00,0.69235,0.69251,0.69205,0.69215,7294000020.0
2006-04-18 06:00:00,0.69212,0.69235,0.69198,0.69235,7214399991.0
2006-04-18 07:00:00,0.69229,0.69235,0.69179,0.69187,6280799994.0
2006-04-18 08:00:00,0.6918,0.69216,0.69078,0.69082,9000399990.0
2006-04-18 09:00:00,0.69079,0.69127,0.69043,0.69073,8631200015.0
2006-04-18 10:00:00,0.69077,0.69209,0.69077,0.69197,9260400000.0
2006-04-18 11:00:00,0.69193,0.69234,0.69172,0.69204,8848499995.0
2006-04-18 12:00:00,0.69195,0.69204,0.69142,0.69157,8553299987.0
2006-04-18 13:00:00,0.69165,0.69187,0.69146,0.69181,7665000013.0
2006-04-18 14:00:00,0.69177,0.69218,0.69101,0.69142,8876299980.0
2006-04-18 15:00:00,0.69143,0.69166,0.69107,0.6911,8883900059.0
2006-04-18 16:00:00,0.69124,0.6915,0.69076,0.69076,8440799991.0
2006-04-18 17:00:00,0.69077,0.69108,0.69046,0.69092,8920800008.0
2006-04-18 18:00:00,0.69093,0.69138,0.69061,0.69121,47176900043.0
2006-04-18 19:00:00,0.69123,0.69137,0.69095,0.69097,23411500020.0
2006-04-18 20:00:00,0.69113,0.6919,0.69103,0.69152,32251399982.0
2006-04-18 21:00:00,0.69158,0.69173,0.69126,0.6917,20816799985.0
2006-04-18 22:00:00,0.69168,0.69282,0.69159,0.69213,14534600011.0
2006-04-18 23:00:00,0.692,0.69332,0.692,0.69266,9140100002.0
2006-04-19 00:00:00,0.69267,0.69318,0.69245,0.69292,7911999986.0
2006-04-19 01:00:00,0.69296,0.6932,0.69254,0.69305,7611700003.0
2006-04-19 02:00:00,0.69302,0.6932,0.69272,0.69303,7562700000.0
2006-04-19 03:00:00,0.69305,0.69324,0.6928,0.69294,7389200018.0
2006-04-19 04:00:00,0.69302,0.69306,0.69262,0.69287,7142599994.0
2006-04-19 05:00:00,0.69287,0.69309,0.69267,0.69304,7313199999.0
2006-04-19 06:00:00,0.69303,0.69319,0.69281,0.69317,7057799997.0
2006-04-19 07:00:00,0.6931,0.69336,0.69288,0.6932,7572400015.0
2006-04-19 08:00:00,0.69318,0.69328,0.69268,0.693,7727100004.0
2006-04-19 09:00:00,0.693,0.69326,0.69237,0.69267,8670699997.0
2006-04-19 10:00:00,0.69263,0.69288,0.69194,0.69204,8816600023.0
2006-04-19 11:00:00,0.6921,0.69241,0.69136,0.69163,8892199959.0
2006-04-19 12:00:00,0.69155,0.6917,0.69098,0.69143,9113100010.0
2006-04-19 13:00:00,0.69146,0.69161,0.69101,0.69113,8303499964.0
2006-04-19 14:00:00,0.69115,0.69148,0.68974,0.68975,9377400018.0
2006-04-19 15:00:00,0.68961,0.68974,0.689,0.68949,8689000007.0
2006-04-19 16:00:00,0.6895,0.68992,0.6891,0.6892,8595599982.0
2006-04-19 17:00:00,0.6892,0.6899,0.68905,0.68979,8966400028.0
2006-04-19 18:00:00,0.68977,0.69073,0.6895,0.69065,46647599910.0
2006-04-19 19:00:00,0.69066,0.69096,0.69045,0.6908,23541599939.0
2006-04-19 20:00:00,0.69086,0.69109,0.69064,0.69093,32604400010.0
2006-04-19 21:00:00,0.69102,0.69115,0.69075,0.69102,20354299999.0
2006-04-19 22:00:00,0.691,0.69107,0.69037,0.69037,13763999984.0
2006-04-19 23:00:00,0.69025,0.69087,0.68989,0.6903,8841099969.0
2006-04-20 00:00:00,0.69026,0.69054,0.69019,0.6905,6695600017.0
2006-04-20 01:00:00,0.69049,0.69073,0.69029,0.69068,7761499998.0
2006-04-20 02:00:00,0.69069,0.69107,0.68999,0.69023,8013300000.0
2006-04-20 03:00:00,0.69025,0.69046,0.68988,0.69035,7823699965.0
2006-04-20 04:00:00,0.69041,0.69068,0.69022,0.69056,6990799997.0
2006-04-20 05:00:00,0.6905,0.69073,0.69025,0.69067,6617699993.0
2006-04-20 06:00:00,0.69065,0.69066,0.69019,0.69045,6996699995.0
2006-04-20 07:00:00,0.6904,0.69053,0.6901,0.69051,7650600003.0
2006-04-20 08:00:00,0.69049,0.69078,0.68992,0.6902,7199900002.0
2006-04-20 09:00:00,0.69028,0.69081,0.69018,0.69039,8148399977.0
2006-04-20 10:00:00,0.69044,0.69234,0.6897,0.69234,9297400024.0
2006-04-20 11:00:00,0.69235,0.69267,0.69212,0.69241,8067899997.0
2006-04-20 12:00:00,0.69235,0.69241,0.69169,0.69169,9043299996.0
2006-04-20 13:00:00,0.69167,0.69216,0.69158,0.69198,7783299988.0
2006-04-20 14:00:00,0.69194,0.69263,0.69157,0.69198,8800199981.0
2006-04-20 15:00:00,0.69198,0.69232,0.69163,0.69203,7409900003.0
2006-04-20 16:00:00,0.69201,0.69249,0.69164,0.69235,8998099991.0
2006-04-20 17:00:00,0.69237,0.6928,0.69213,0.69227,8897500005.0
2006-04-20 18:00:00,0.69233,0.69258,0.69192,0.69205,45572799956.0
2006-04-20 19:00:00,0.69205,0.6922,0.69182,0.69202,24502399975.0
2006-04-20 20:00:00,0.69208,0.69252,0.692,0.69245,33121499977.0
2006-04-20 21:00:00,0.69248,0.69255,0.69217,0.69242,20425999983.0
2006-04-20 22:00:00,0.69239,0.69241,0.69206,0.69206,12578700016.0
2006-04-20 23:00:00,0.69195,0.69289,0.69195,0.6924,8436800011.0
2006-04-21 00:00:00,0.69238,0.69246,0.69161,0.69207,7080500018.0
2006-04-21 01:00:00,0.69206,0.69217,0.69099,0.6915,8368700023.0
2006-04-21 02:00:00,0.69151,0.69202,0.69137,0.69164,7650399979.0
2006-04-21 03:00:00,0.69166,0.69168,0.69129,0.6914,4979699998.0
2006-04-21 04:00:00,0.69148,0.69183,0.69142,0.69161,6250100029.0
2006-04-21 05:00:00,0.6916,0.69181,0.69142,0.6916,6500000028.0
2006-04-21 06:00:00,0.69163,0.69168,0.69145,0.69158,6020699997.0
2006-04-21 07:00:00,0.69154,0.69173,0.6914,0.69148,7124199990.0
2006-04-21 08:00:00,0.6914,0.69151,0.69044,0.69085,7708500006.0
2006-04-21 09:00:00,0.69084,0.69123,0.69084,0.69109,7600600036.0
2006-04-21 10:00:00,0.6911,0.692,0.6911,0.69175,9367699993.0
2006-04-21 11:00:00,0.69173,0.69246,0.6917,0.69209,8865700009.0
2006-04-21 12:00:00,0.692,0.69234,0.6917,0.69182,9245400003.0
2006-04-21 13:00:00,0.69185,0.69224,0.69168,0.69208,8490399963.0
2006-04-21 14:00:00,0.69207,0.69277,0.69206,0.69232,8797499954.0
2006-04-21 15:00:00,0.69227,0.69245,0.69188,0.69243,9358400009.0
2006-04-21 16:00:00,0.69251,0.69295,0.69193,0.6922,8284300006.0
2006-04-21 17:00:00,0.69215,0.6925,0.69206,0.69244,8804200007.0
2006-04-21 18:00:00,0.69249,0.69261,0.6922,0.69243,46631800005.0
2006-04-21 19:00:00,0.69246,0.69267,0.69215,0.69247,22796800032.0
2006-04-21 20:00:00,0.69254,0.69278,0.69232,0.69278,33335099954.0
2006-04-21 21:00:00,0.6928,0.6928,0.69223,0.69255,20410899989.0
2006-04-21 22:00:00,0.69254,0.69275,0.69207,0.69207,13518699987.0
2006-04-23 23:00:00,0.69217,0.69258,0.6915,0.69184,8170200013.0
2006-04-24 00:00:00,0.69181,0.69217,0.69163,0.69175,6920499997.0
2006-04-24 01:00:00,0.69172,0.69268,0.6917,0.69205,9641699962.0
2006-04-24 02:00:00,0.692,0.69249,0.69135,0.69214,10065699989.0
2006-04-24 03:00:00,0.69218,0.69228,0.69105,0.69142,8127999998.0
2006-04-24 04:00:00,0.69155,0.69165,0.69122,0.69143,7226099985.0
2006-04-24 05:00:00,0.69138,0.69153,0.69094,0.69118,7275499970.0
2006-04-24 06:00:00,0.69117,0.69178,0.6911,0.69143,7423299962.0
2006-04-24 07:00:00,0.69137,0.69185,0.69134,0.69175,7239300012.0
2006-04-24 08:00:00,0.69175,0.69255,0.69139,0.69234,7916599994.0
2006-04-24 09:00:00,0.69235,0.69268,0.69165,0.69173,9232399995.0
2006-04-24 10:00:00,0.69166,0.69221,0.69059,0.69125,7879400000.0
2006-04-24 11:00:00,0.69124,0.69169,0.69105,0.69169,8153499977.0
2006-04-24 12:00:00,0.69163,0.6917,0.69108,0.69151,7659599975.0
2006-04-24 13:00:00,0.69153,0.69197,0.6911,0.69174,8437399976.0
2006-04-24 14:00:00,0.69172,0.69231,0.6914,0.69202,8412899973.0
2006-04-24 15:00:00,0.69207,0.69284,0.69184,0.69227,8288699991.0
2006-04-24 16:00:00,0.69226,0.69394,0.69217,0.69367,9824300041.0
2006-04-24 17:00:00,0.69368,0.69393,0.69343,0.69343,9285999982.0
2006-04-24 18:00:00,0.69343,0.69365,0.69265,0.69285,46172899991.0
2006-04-24 19:00:00,0.69284,0.69316,0.69269,0.69269,23320499992.0
2006-04-24 20:00:00,0.69273,0.69312,0.69252,0.693,32841300013.0
2006-04-24 21:00:00,0.69306,0.69334,0.693,0.69318,20936299969.0
2006-04-24 22:00:00,0.69315,0.69318,0.69267,0.69267,13796100012.0
2006-04-24 23:00:00,0.69255,0.6934,0.69255,0.6931,8693300019.0
2006-04-25 00:00:00,0.69309,0.6932,0.69209,0.69305,7113500010.0
2006-04-25 01:00:00,0.69302,0.69324,0.6928,0.69309,6902399996.0
2006-04-25 02:00:00,0.69308,0.6931,0.69254,0.69278,8442599976.0
2006-04-25 03:00:00,0.69278,0.69291,0.6925,0.69273,7473500014.0
2006-04-25 04:00:00,0.69275,0.69284,0.69254,0.69258,6724100001.0
2006-04-25 05:00:00,0.69255,0.69271,0.69246,0.69246,6673400012.0
2006-04-25 06:00:00,0.69251,0.69283,0.69229,0.69268,7526699972.0
2006-04-25 07:00:00,0.69265,0.69297,0.69241,0.69285,8005599984.0
2006-04-25 08:00:00,0.6928,0.69321,0.69235,0.69305,7818299998.0
2006-04-25 09:00:00,0.69303,0.69379,0.69295,0.6935,8200699993.0
2006-04-25 10:00:00,0.69359,0.69431,0.69347,0.69412,9077599988.0
2006-04-25 11:00:00,0.69407,0.6943,0.6938,0.69402,9204499982.0
2006-04-25 12:00:00,0.69396,0.69435,0.69363,0.69375,8577199968.0
2006-04-25 13:00:00,0.69392,0.6943,0.69373,0.69407,8164199995.0
2006-04-25 14:00:00,0.69407,0.69452,0.69367,0.69375,7788499984.0
2006-04-25 15:00:00,0.6937,0.69371,0.6931,0.69358,8095299996.0
2006-04-25 16:00:00,0.69334,0.69411,0.69299,0.69361,9074100019.0
2006-04-25 17:00:00,0.69365,0.69456,0.69354,0.69417,8614999971.0
2006-04-25 18:00:00,0.6942,0.69434,0.69375,0.69404,43683400026.0
2006-04-25 19:00:00,0.69405,0.69431,0.69395,0.69422,23496400015.0
2006-04-25 20:00:00,0.69428,0.6949,0.69421,0.6948,32200799983.0
2006-04-25 21:00:00,0.69481,0.69525,0.69462,0.69522,20422500017.0
2006-04-25 22:00:00,0.6952,0.69539,0.69486,0.69488,14491999979.0
2006-04-25 23:00:00,0.69475,0.69574,0.69475,0.69503,7639699996.0
2006-04-26 00:00:00,0.69502,0.69514,0.69475,0.69498,6441000009.0
2006-04-26 01:00:00,0.69497,0.69508,0.69469,0.69474,7886400007.0
2006-04-26 02:00:00,0.6947,0.69492,0.69448,0.69483,7946599985.0
2006-04-26 03:00:00,0.69488,0.69535,0.69463,0.69513,7376500002.0
2006-04-26 04:00:00,0.69514,0.69526,0.69489,0.69501,6957499972.0
2006-04-26 05:00:00,0.695,0.69507,0.69435,0.69475,7149099978.0
2006-04-26 06:00:00,0.69475,0.69501,0.69453,0.69482,7159699990.0
2006-04-26 07:00:00,0.69478,0.69539,0.69456,0.69527,7841399997.0
2006-04-26 08:00:00,0.6952,0.69539,0.69466,0.69537,8879199990.0
2006-04-26 09:00:00,0.6954,0.69604,0.69522,0.69577,9088199995.0
2006-04-26 10:00:00,0.69576,0.69632,0.69515,0.69578,8745200003.0
2006-04-26 11:00:00,0.69578,0.69618,0.69563,0.69571,8681300016.0
2006-04-26 12:00:00,0.6957,0.6961,0.6956,0.69585,8458700007.0
2006-04-26 13:00:00,0.6959,0.69618,0.69557,0.69595,8458899999.0
2006-04-26 14:00:00,0.69593,0.69637,0.69503,0.69611,9685800016.0
2006-04-26 15:00:00,0.69607,0.69666,0.6957,0.69628,9170799988.0
2006-04-26 16:00:00,0.69623,0.69684,0.69598,0.69607,8992100002.0
2006-04-26 17:00:00,0.6961,0.69653,0.69585,0.69627,8525499983.0
2006-04-26 18:00:00,0.69617,0.69669,0.69599,0.69654,46064000019.0
2006-04-26 19:00:00,0.69655,0.69753,0.6964,0.69727,22592699967.0
2006-04-26 20:00:00,0.6973,0.69778,0.69685,0.69764,32211299959.0
2006-04-26 21:00:00,0.69768,0.69786,0.69745,0.69772,20186899991.0
2006-04-26 22:00:00,0.69769,0.69784,0.69748,0.69748,13214899962.0
2006-04-26 23:00:00,0.69735,0.69785,0.69705,0.69732,8262400007.0
2006-04-27 00:00:00,0.69732,0.69742,0.69698,0.69729,6581700009.0
2006-04-27 01:00:00,0.6973,0.69752,0.69716,0.69731,7281699998.0
2006-04-27 02:00:00,0.69731,0.69773,0.69707,0.69772,7941899986.0
2006-04-27 03:00:00,0.69769,0.69801,0.69745,0.69768,7240100008.0
2006-04-27 04:00:00,0.69776,0.69783,0.69744,0.69764,6180500014.0
2006-04-27 05:00:00,0.6976,0.69767,0.69717,0.69728,6301399986.0
2006-04-27 06:00:00,0.6973,0.69752,0.69717,0.6974,6312500022.0
2006-04-27 07:00:00,0.69735,0.69758,0.69723,0.69735,6657499994.0
2006-04-27 08:00:00,0.6973,0.69771,0.69695,0.69739,8232999977.0
2006-04-27 09:00:00,0.69739,0.69747,0.69686,0.6972,8453699988.0
2006-04-27 10:00:00,0.69711,0.69724,0.6967,0.69692,9174300038.0
2006-04-27 11:00:00,0.69692,0.69732,0.69629,0.69655,9163700000.0
2006-04-27 12:00:00,0.69647,0.69698,0.69622,0.69658,8671799989.0
2006-04-27 13:00:00,0.6966,0.69699,0.69569,0.69605,8163300014.0
2006-04-27 14:00:00,0.69603,0.69606,0.69505,0.69526,9402700017.0
2006-04-27 15:00:00,0.69523,0.69602,0.69519,0.69569,8879500016.0
2006-04-27 16:00:00,0.69577,0.69689,0.69503,0.69537,9068100000.0
2006-04-27 17:00:00,0.69527,0.69585,0.69479,0.69523,9045900001.0
2006-04-27 18:00:00,0.6953,0.69571,0.69496,0.6954,43782200000.0
2006-04-27 19:00:00,0.69542,0.69571,0.69512,0.69532,23591700012.0
2006-04-27 20:00:00,0.69538,0.69569,0.69509,0.69518,32703999994.0
2006-04-27 21:00:00,0.69523,0.69534,0.695,0.69522,20814099970.0
2006-04-27 22:00:00,0.6952,0.69554,0.69513,0.69528,13333100009.0
2006-04-27 23:00:00,0.69515,0.696,0.69507,0.69541,9329100005.0
2006-04-28 00:00:00,0.69537,0.69555,0.69495,0.69535,7691900030.0
2006-04-28 01:00:00,0.69536,0.69601,0.69527,0.69587,7900999982.0
2006-04-28 02:00:00,0.69584,0.69602,0.69529,0.69548,8683300022.0
2006-04-28 03:00:00,0.69545,0.69585,0.69519,0.6953,8059199992.0
2006-04-28 04:00:00,0.6954,0.69576,0.6953,0.69568,7105600003.0
2006-04-28 05:00:00,0.69565,0.69578,0.69532,0.69538,6332499983.0
2006-04-28 06:00:00,0.69537,0.69547,0.69512,0.69534,7356999980.0
2006-04-28 07:00:00,0.69531,0.69547,0.69517,0.69533,7826899958.0
2006-04-28 08:00:00,0.69525,0.69614,0.69517,0.69567,8923899975.0
2006-04-28 09:00:00,0.69566,0.69607,0.69541,0.6957,8636699981.0
2006-04-28 10:00:00,0.69568,0.69591,0.6951,0.69517,9662399994.0
2006-04-28 11:00:00,0.69517,0.69541,0.6937,0.69373,8757799996.0
2006-04-28 12:00:00,0.69369,0.69423,0.69347,0.69382,8197099989.0
2006-04-28 13:00:00,0.69381,0.69408,0.69326,0.69351,7681500018.0
2006-04-28 14:00:00,0.69352,0.69457,0.6934,0.69457,8025299984.0
2006-04-28 15:00:00,0.69458,0.69459,0.69369,0.6941,8273499986.0
2006-04-28 16:00:00,0.69415,0.69423,0.69269,0.69285,8135299982.0
2006-04-28 17:00:00,0.6928,0.69293,0.69167,0.69277,9364399966.0
2006-04-28 18:00:00,0.69277,0.69343,0.6927,0.69325,45682899995.0
2006-04-28 19:00:00,0.69321,0.69366,0.69263,0.69272,22749900004.0
2006-04-28 20:00:00,0.69278,0.69285,0.69205,0.69215,34046699975.0
2006-04-28 21:00:00,0.6922,0.69233,0.69118,0.69164,21099100028.0
2006-04-28 22:00:00,0.69158,0.69216,0.69153,0.69162,13976699949.0
2006-04-30 23:00:00,0.69202,0.69279,0.69167,0.69187,8637800001.0
2006-05-01 00:00:00,0.69181,0.69188,0.69123,0.69135,7396199999.0
2006-05-01 01:00:00,0.69138,0.69187,0.69129,0.69147,7608899977.0
2006-05-01 02:00:00,0.6915,0.69187,0.69128,0.69169,7139599987.0
2006-05-01 03:00:00,0.69169,0.69178,0.69135,0.69138,5898299976.0
2006-05-01 04:00:00,0.69147,0.69201,0.69141,0.69195,6762000016.0
2006-05-01 05:00:00,0.69195,0.69216,0.69135,0.69138,6982399974.0
2006-05-01 06:00:00,0.69141,0.69152,0.69103,0.69113,6701000011.0
2006-05-01 07:00:00,0.6911,0.6914,0.6911,0.6914,6862499999.0
2006-05-01 08:00:00,0.69135,0.69187,0.69125,0.69156,6531199987.0
2006-05-01 09:00:00,0.69163,0.69204,0.69133,0.69145,8114900033.0
2006-05-01 10:00:00,0.69145,0.6916,0.69114,0.6912,7781299973.0
2006-05-01 11:00:00,0.69118,0.69133,0.69098,0.69115,6931800008.0
2006-05-01 12:00:00,0.6911,0.69117,0.69081,0.69105,7231700003.0
2006-05-01 13:00:00,0.69108,0.69114,0.69084,0.69092,7709500005.0
2006-05-01 14:00:00,0.69093,0.69184,0.69091,0.6914,8237999990.0
2006-05-01 15:00:00,0.69134,0.69144,0.68849,0.6888,7493900009.0
2006-05-01 16:00:00,0.68878,0.68942,0.68855,0.6886,7791600000.0
2006-05-01 17:00:00,0.6886,0.68958,0.68848,0.68928,7950599978.0
2006-05-01 18:00:00,0.68927,0.69004,0.68916,0.68995,46892400024.0
2006-05-01 19:00:00,0.68995,0.69018,0.68965,0.68981,23881300034.0
2006-05-01 20:00:00,0.68986,0.69019,0.68967,0.68995,33008400004.0
2006-05-01 21:00:00,0.68999,0.69014,0.6891,0.68922,20890099957.0
2006-05-01 22:00:00,0.68922,0.68981,0.68904,0.68908,13126900019.0
2006-05-01 23:00:00,0.68895,0.68971,0.68815,0.68837,8453400029.0
2006-05-02 00:00:00,0.6883,0.68894,0.6883,0.68872,6355000014.0
2006-05-02 01:00:00,0.68872,0.68941,0.6887,0.68906,7600100007.0
2006-05-02 02:00:00,0.68906,0.68957,0.68897,0.6894,7576699993.0
2006-05-02 03:00:00,0.68943,0.68972,0.68935,0.68952,7283199998.0
2006-05-02 04:00:00,0.68961,0.68978,0.68948,0.68969,7000600013.0
2006-05-02 05:00:00,0.68965,0.68986,0.68965,0.68982,7868899983.0
2006-05-02 06:00:00,0.6898,0.68982,0.68927,0.68961,7409300005.0
2006-05-02 07:00:00,0.68956,0.68982,0.68929,0.68945,7721900001.0
2006-05-02 08:00:00,0.68945,0.68985,0.6893,0.68953,8100099985.0
2006-05-02 09:00:00,0.68954,0.68964,0.68903,0.68927,8505000008.0
2006-05-02 10:00:00,0.6892,0.6893,0.68769,0.68818,9139499981.0
2006-05-02 11:00:00,0.68817,0.68908,0.68808,0.68891,8326399997.0
2006-05-02 12:00:00,0.68883,0.6891,0.68851,0.6888,9091599984.0
2006-05-02 13:00:00,0.68883,0.68909,0.68777,0.68834,8885299968.0
2006-05-02 14:00:00,0.68836,0.68861,0.68737,0.68805,8559499994.0
2006-05-02 15:00:00,0.6881,0.68811,0.68726,0.68756,8706599973.0
2006-05-02 16:00:00,0.6876,0.68794,0.6871,0.6872,9011299995.0
2006-05-02 17:00:00,0.68712,0.68756,0.68693,0.68715,8134799984.0
2006-05-02 18:00:00,0.68712,0.68715,0.6859,0.6859,46282900095.0
2006-05-02 19:00:00,0.68592,0.6863,0.68585,0.6861,23250199945.0
2006-05-02 20:00:00,0.68617,0.68631,0.68583,0.68592,32267000024.0
2006-05-02 21:00:00,0.68593,0.68608,0.68532,0.68551,21404199993.0
2006-05-02 22:00:00,0.68555,0.68575,0.68535,0.68538,13405599958.0
2006-05-02 23:00:00,0.68525,0.68592,0.68488,0.68505,9691599990.0
2006-05-03 00:00:00,0.68502,0.68573,0.685,0.68565,7066600022.0
2006-05-03 01:00:00,0.68579,0.68665,0.68562,0.68634,8284200009.0
2006-05-03 02:00:00,0.68629,0.68642,0.68612,0.68637,6887299991.0
2006-05-03 03:00:00,0.68642,0.68672,0.68626,0.68648,7010300005.0
2006-05-03 04:00:00,0.68652,0.68679,0.68556,0.68568,8823499996.0
2006-05-03 05:00:00,0.68565,0.68609,0.68549,0.68582,6715699986.0
2006-05-03 06:00:00,0.68587,0.68631,0.68582,0.68605,6697400001.0
2006-05-03 07:00:00,0.68607,0.68651,0.68591,0.6861,7029300012.0
2006-05-03 08:00:00,0.68605,0.68651,0.68531,0.68558,8550299981.0
2006-05-03 09:00:00,0.68556,0.68677,0.68556,0.68648,7921500011.0
2006-05-03 10:00:00,0.68652,0.68779,0.68652,0.68772,8809600018.0
2006-05-03 11:00:00,0.68769,0.68778,0.68703,0.68713,8211300013.0
2006-05-03 12:00:00,0.68706,0.68751,0.68688,0.68725,8811100021.0
2006-05-03 13:00:00,0.68731,0.68732,0.68616,0.68618,7894100020.0
2006-05-03 14:00:00,0.68621,0.68706,0.68609,0.68624,8857099992.0
2006-05-03 15:00:00,0.68621,0.68649,0.68598,0.68609,7666199986.0
2006-05-03 16:00:00,0.686,0.68638,0.68521,0.68528,8797299967.0
2006-05-03 17:00:00,0.68519,0.68574,0.68474,0.68502,8897999980.0
2006-05-03 18:00:00,0.68502,0.6856,0.68469,0.68549,47520700074.0
2006-05-03 19:00:00,0.6855,0.68578,0.6853,0.68557,22590399946.0
2006-05-03 20:00:00,0.68561,0.68581,0.68538,0.68555,32490999963.0
2006-05-03 21:00:00,0.68558,0.68571,0.68535,0.68542,21106499927.0
2006-05-03 22:00:00,0.6854,0.68553,0.68515,0.68548,13279099975.0
2006-05-03 23:00:00,0.68525,0.68601,0.685,0.68538,7853999982.0
2006-05-04 00:00:00,0.68537,0.68595,0.68527,0.68595,7380200012.0
2006-05-04 01:00:00,0.686,0.6862,0.68587,0.68602,7276900008.0
2006-05-04 02:00:00,0.68598,0.68651,0.68592,0.68646,7894600006.0
2006-05-04 03:00:00,0.68648,0.68673,0.6864,0.68642,6017500010.0
2006-05-04 04:00:00,0.6865,0.6865,0.68612,0.68637,5188599998.0
2006-05-04 05:00:00,0.68635,0.6865,0.68597,0.68604,7240299980.0
2006-05-04 06:00:00,0.68602,0.68642,0.68594,0.68617,7302799993.0
2006-05-04 07:00:00,0.6863,0.68656,0.68605,0.68642,7129700006.0
2006-05-04 08:00:00,0.68634,0.68707,0.68575,0.68668,8131099994.0
2006-05-04 09:00:00,0.68674,0.68677,0.6855,0.68572,8179500025.0
2006-05-04 10:00:00,0.68572,0.68575,0.68442,0.68503,9589799989.0
2006-05-04 11:00:00,0.68507,0.6851,0.68457,0.68472,7733600037.0
2006-05-04 12:00:00,0.68466,0.6847,0.68343,0.68351,8655700008.0
2006-05-04 13:00:00,0.68346,0.68421,0.68344,0.68406,8744000007.0
2006-05-04 14:00:00,0.68402,0.68507,0.68369,0.68445,7612900030.0
2006-05-04 15:00:00,0.68448,0.68551,0.68446,0.68525,8327899978.0
2006-05-04 16:00:00,0.6853,0.68635,0.68525,0.68617,8964599974.0
2006-05-04 17:00:00,0.6862,0.6865,0.68598,0.68604,9677499991.0
2006-05-04 18:00:00,0.68601,0.68643,0.68545,0.68625,43853299946.0
2006-05-04 19:00:00,0.68625,0.68631,0.68582,0.68607,23460300016.0
2006-05-04 20:00:00,0.68611,0.6862,0.6853,0.68565,32541099972.0
2006-05-04 21:00:00,0.68567,0.68587,0.68539,0.68554,20066499962.0
2006-05-04 22:00:00,0.68552,0.6857,0.68503,0.68512,13410900018.0
2006-05-04 23:00:00,0.685,0.68575,0.68481,0.68509,9257500005.0
2006-05-05 00:00:00,0.68507,0.68572,0.6848,0.68557,6848999994.0
2006-05-05 01:00:00,0.68555,0.68604,0.68542,0.68552,6821499983.0
2006-05-05 02:00:00,0.6855,0.68556,0.68521,0.68546,6874500027.0
2006-05-05 03:00:00,0.68548,0.6856,0.6852,0.6852,5126100016.0
2006-05-05 04:00:00,0.6853,0.68577,0.68517,0.68563,6878299987.0
2006-05-05 05:00:00,0.68561,0.6857,0.68516,0.68549,6397800001.0
2006-05-05 06:00:00,0.68547,0.6858,0.6854,0.68562,7131800014.0
2006-05-05 07:00:00,0.68561,0.68572,0.68536,0.6855,6973699998.0
2006-05-05 08:00:00,0.68545,0.68571,0.68496,0.68498,8044700009.0
2006-05-05 09:00:00,0.68493,0.68647,0.68482,0.68614,8316599999.0
2006-05-05 10:00:00,0.68609,0.68618,0.68541,0.68588,7842100014.0
2006-05-05 11:00:00,0.6859,0.68625,0.68561,0.6857,8259399970.0
2006-05-05 12:00:00,0.6856,0.68598,0.68526,0.6857,7975999987.0
2006-05-05 13:00:00,0.68572,0.6863,0.68522,0.68622,8165300002.0
2006-05-05 14:00:00,0.68617,0.68663,0.68548,0.68594,8656300003.0
2006-05-05 15:00:00,0.68583,0.6861,0.68461,0.68477,8098099992.0
2006-05-05 16:00:00,0.68476,0.68526,0.68468,0.68507,8461400023.0
2006-05-05 17:00:00,0.68511,0.6855,0.68482,0.68485,8751200009.0
2006-05-05 18:00:00,0.68484,0.68507,0.68461,0.68496,45827699968.0
2006-05-05 19:00:00,0.68496,0.6851,0.68461,0.68492,23368500001.0
2006-05-05 20:00:00,0.68498,0.68509,0.68485,0.6849,31277999971.0
2006-05-05 21:00:00,0.68493,0.68498,0.68469,0.68482,20638400061.0
2006-05-05 22:00:00,0.6848,0.68483,0.68423,0.68423,13513500003.0
2006-05-07 23:00:00,0.68415,0.68471,0.68309,0.68381,8381099989.0
2006-05-08 00:00:00,0.68377,0.68418,0.68352,0.68395,6720800008.0
2006-05-08 01:00:00,0.68394,0.68448,0.68378,0.68399,7965099991.0
2006-05-08 02:00:00,0.68398,0.68428,0.68356,0.68364,7790700003.0
2006-05-08 03:00:00,0.68362,0.68388,0.68355,0.68368,6949400001.0
2006-05-08 04:00:00,0.68373,0.68386,0.6834,0.68369,7757999968.0
2006-05-08 05:00:00,0.68366,0.68388,0.68347,0.68369,6519700000.0
2006-05-08 06:00:00,0.6837,0.68408,0.68365,0.68382,6227799979.0
2006-05-08 07:00:00,0.68376,0.68427,0.68368,0.68417,7420499964.0
2006-05-08 08:00:00,0.68421,0.68481,0.68413,0.68475,7362799980.0
2006-05-08 09:00:00,0.68468,0.68518,0.68436,0.68472,8951900018.0
2006-05-08 10:00:00,0.68477,0.68497,0.68371,0.68376,9510599973.0
2006-05-08 11:00:00,0.68372,0.68482,0.68362,0.68462,8467399991.0
2006-05-08 12:00:00,0.68455,0.68509,0.68419,0.68466,9082300028.0
2006-05-08 13:00:00,0.68468,0.68488,0.68398,0.6848,8348699982.0
2006-05-08 14:00:00,0.68475,0.68482,0.68389,0.68392,8358400013.0
2006-05-08 15:00:00,0.68393,0.68417,0.68353,0.68365,8700400002.0
2006-05-08 16:00:00,0.6837,0.68438,0.68361,0.6842,9213399981.0
2006-05-08 17:00:00,0.68418,0.68457,0.68393,0.68432,8756999987.0
2006-05-08 18:00:00,0.68433,0.68443,0.6839,0.68429,43818299951.0
2006-05-08 19:00:00,0.6843,0.6847,0.68407,0.68412,22766499969.0
2006-05-08 20:00:00,0.68417,0.68417,0.68365,0.68385,31869799965.0
2006-05-08 21:00:00,0.68389,0.6841,0.68381,0.68397,21231599982.0
2006-05-08 22:00:00,0.68395,0.68397,0.68342,0.68342,13208599983.0
2006-05-08 23:00:00,0.6833,0.68423,0.68327,0.68362,8294300010.0
2006-05-09 00:00:00,0.6836,0.68377,0.68337,0.68349,7279600005.0
2006-05-09 01:00:00,0.68349,0.6837,0.68334,0.68338,7146400009.0
2006-05-09 02:00:00,0.68336,0.68353,0.6828,0.68352,8327699982.0
2006-05-09 03:00:00,0.68357,0.68391,0.68327,0.68327,6265900010.0
2006-05-09 04:00:00,0.68331,0.68376,0.68317,0.6835,8028200000.0
2006-05-09 05:00:00,0.6835,0.68399,0.68346,0.68365,7733800014.0
2006-05-09 06:00:00,0.68373,0.68393,0.68332,0.68357,7042299999.0
2006-05-09 07:00:00,0.68354,0.68383,0.68346,0.6838,6995199968.0
2006-05-09 08:00:00,0.68375,0.68392,0.68288,0.68329,9346999982.0
2006-05-09 09:00:00,0.68327,0.68418,0.68323,0.684,7968299995.0
2006-05-09 10:00:00,0.68395,0.68448,0.6838,0.68424,9272400017.0
2006-05-09 11:00:00,0.68428,0.68439,0.68361,0.68367,8116000017.0
2006-05-09 12:00:00,0.68359,0.6839,0.68316,0.68364,8946699996.0
2006-05-09 13:00:00,0.68366,0.68372,0.68312,0.68344,7548499993.0
2006-05-09 14:00:00,0.68342,0.68353,0.68296,0.6832,8910500000.0
2006-05-09 15:00:00,0.68313,0.68347,0.68273,0.68345,8898600008.0
2006-05-09 16:00:00,0.68341,0.68403,0.68327,0.68394,8941099997.0
2006-05-09 17:00:00,0.68396,0.68473,0.68387,0.684,8326099989.0
2006-05-09 18:00:00,0.68402,0.6843,0.68359,0.684,46930799924.0
2006-05-09 19:00:00,0.684,0.68417,0.68353,0.68358,23064899957.0
2006-05-09 20:00:00,0.68362,0.68367,0.68312,0.68325,32811799988.0
2006-05-09 21:00:00,0.68331,0.68351,0.68316,0.68347,20392800008.0
2006-05-09 22:00:00,0.68347,0.68358,0.68312,0.68312,13857399970.0
2006-05-09 23:00:00,0.683,0.68364,0.6829,0.68339,8348099976.0
2006-05-10 00:00:00,0.68337,0.68367,0.6832,0.68343,6295900003.0
2006-05-10 01:00:00,0.68339,0.6836,0.68324,0.6836,7433799981.0
2006-05-10 02:00:00,0.68356,0.68384,0.68316,0.68358,7432799995.0
2006-05-10 03:00:00,0.68362,0.68383,0.68353,0.68373,7270700010.0
2006-05-10 04:00:00,0.68371,0.6838,0.68349,0.68367,5666799972.0
2006-05-10 05:00:00,0.68366,0.68393,0.68351,0.68359,6907299981.0
2006-05-10 06:00:00,0.68359,0.68389,0.68345,0.68368,6744899990.0
2006-05-10 07:00:00,0.6836,0.68402,0.68358,0.68395,6201599996.0
2006-05-10 08:00:00,0.68391,0.68418,0.68313,0.68328,8331999995.0
2006-05-10 09:00:00,0.68331,0.68398,0.68319,0.68388,8429800035.0
2006-05-10 10:00:00,0.68383,0.6852,0.68369,0.68451,8917199987.0
2006-05-10 11:00:00,0.6845,0.68651,0.68405,0.68596,8729300018.0
2006-05-10 12:00:00,0.68589,0.6873,0.68582,0.68675,9368199997.0
2006-05-10 13:00:00,0.68675,0.68711,0.68635,0.68663,8944600015.0
2006-05-10 14:00:00,0.68663,0.68669,0.6859,0.68614,8216700019.0
2006-05-10 15:00:00,0.68612,0.68651,0.68564,0.68627,8819500004.0
2006-05-10 16:00:00,0.68631,0.68674,0.68612,0.68657,9484600019.0
2006-05-10 17:00:00,0.68651,0.68689,0.68618,0.68618,8534500016.0
2006-05-10 18:00:00,0.68619,0.68624,0.68555,0.68566,47385399984.0
2006-05-10 19:00:00,0.68565,0.68603,0.68559,0.68592,22834899986.0
2006-05-10 20:00:00,0.68598,0.68648,0.68523,0.68615,31936299987.0
2006-05-10 21:00:00,0.68615,0.68648,0.68583,0.6862,20160999955.0
2006-05-10 22:00:00,0.68622,0.68625,0.68524,0.68562,14501999992.0
2006-05-10 23:00:00,0.6855,0.68616,0.68517,0.68544,8594100027.0
2006-05-11 00:00:00,0.68543,0.68577,0.68522,0.68563,6615100015.0
2006-05-11 01:00:00,0.68562,0.68638,0.68542,0.68637,7668700005.0
2006-05-11 02:00:00,0.68639,0.68663,0.68623,0.6864,7883099989.0
2006-05-11 03:00:00,0.68639,0.68653,0.68579,0.6858,8377200007.0
2006-05-11 04:00:00,0.68589,0.68631,0.68585,0.68616,7245900000.0
2006-05-11 05:00:00,0.68617,0.68634,0.68582,0.68613,7000699999.0
2006-05-11 06:00:00,0.68616,0.68622,0.68579,0.68602,7329100006.0
2006-05-11 07:00:00,0.68595,0.68626,0.68583,0.68617,7099700014.0
2006-05-11 08:00:00,0.68613,0.68665,0.68583,0.68588,7452399994.0
2006-05-11 09:00:00,0.68585,0.68603,0.68418,0.68447,8749800027.0
2006-05-11 10:00:00,0.68448,0.68497,0.6831,0.68319,8839399988.0
2006-05-11 11:00:00,0.68324,0.6836,0.68183,0.68212,8930399974.0
2006-05-11 12:00:00,0.68205,0.68219,0.6808,0.68172,8596299983.0
2006-05-11 13:00:00,0.68178,0.68247,0.68178,0.6824,8855100010.0
2006-05-11 14:00:00,0.68239,0.68278,0.68143,0.6815,8741699991.0
2006-05-11 15:00:00,0.6815,0.6826,0.68113,0.68236,8088299987.0
2006-05-11 16:00:00,0.68239,0.68266,0.682,0.68212,9290799999.0
2006-05-11 17:00:00,0.68207,0.68253,0.68144,0.68191,8848199993.0
2006-05-11 18:00:00,0.68188,0.68277,0.68176,0.6822,47412200032.0
2006-05-11 19:00:00,0.68222,0.68243,0.68165,0.68192,23360099947.0
2006-05-11 20:00:00,0.68196,0.68229,0.68177,0.68185,32521799928.0
2006-05-11 21:00:00,0.68189,0.68203,0.68159,0.68186,20178100023.0
2006-05-11 22:00:00,0.68185,0.68195,0.68158,0.68158,13735300011.0
2006-05-11 23:00:00,0.68145,0.68227,0.68134,0.68164,8271600006.0
2006-05-12 00:00:00,0.68163,0.68181,0.68159,0.68173,6364899990.0
2006-05-12 01:00:00,0.68172,0.68181,0.68141,0.68146,7383099991.0
2006-05-12 02:00:00,0.68154,0.6823,0.68154,0.68183,8169499996.0
2006-05-12 03:00:00,0.68187,0.68212,0.68165,0.68189,7451599999.0
2006-05-12 04:00:00,0.68197,0.68222,0.68185,0.68217,6034100010.0
2006-05-12 05:00:00,0.68215,0.68232,0.68188,0.68214,6986699993.0
2006-05-12 06:00:00,0.68208,0.6822,0.68189,0.68207,6730800027.0
2006-05-12 07:00:00,0.68211,0.68226,0.68143,0.68179,6937299993.0
2006-05-12 08:00:00,0.68179,0.68259,0.6816,0.68253,8131600008.0
2006-05-12 09:00:00,0.68256,0.68304,0.68162,0.68169,9077399939.0
2006-05-12 10:00:00,0.68167,0.68215,0.68141,0.68145,9013300009.0
2006-05-12 11:00:00,0.68142,0.68187,0.68066,0.68132,9368300035.0
2006-05-12 12:00:00,0.6812,0.68155,0.68067,0.68125,9442199985.0
2006-05-12 13:00:00,0.68127,0.68139,0.68039,0.68069,9008999981.0
2006-05-12 14:00:00,0.68065,0.68165,0.67966,0.68061,8897400015.0
2006-05-12 15:00:00,0.68053,0.6811,0.67957,0.68,9268099987.0
2006-05-12 16:00:00,0.6801,0.68185,0.68004,0.68139,8313000009.0
2006-05-12 17:00:00,0.68132,0.68162,0.68083,0.68132,8428700021.0
2006-05-12 18:00:00,0.68132,0.68174,0.68077,0.68173,45439900022.0
2006-05-12 19:00:00,0.68175,0.6818,0.68135,0.68157,23647099976.0
2006-05-12 20:00:00,0.68164,0.68193,0.68133,0.68185,32248499982.0
2006-05-12 21:00:00,0.68184,0.6822,0.68166,0.68217,20308599975.0
2006-05-12 22:00:00,0.68216,0.68222,0.68178,0.68186,13035499989.0
2006-05-14 23:00:00,0.6817,0.68251,0.6817,0.68248,6254099998.0
2006-05-15 00:00:00,0.68246,0.68261,0.68175,0.68256,7630899985.0
2006-05-15 01:00:00,0.68253,0.68258,0.68166,0.68176,8144299984.0
2006-05-15 02:00:00,0.68176,0.68209,0.6814,0.68165,8902600003.0
2006-05-15 03:00:00,0.68167,0.6819,0.68093,0.68096,7403900005.0
2006-05-15 04:00:00,0.68104,0.68153,0.68092,0.68147,7842500032.0
2006-05-15 05:00:00,0.68143,0.68178,0.6811,0.6816,7353899991.0
2006-05-15 06:00:00,0.68165,0.68175,0.68142,0.68152,7024600004.0
2006-05-15 07:00:00,0.68156,0.68188,0.68137,0.68169,7299899994.0
2006-05-15 08:00:00,0.68171,0.68208,0.68131,0.68143,9048800021.0
2006-05-15 09:00:00,0.68142,0.68176,0.6804,0.68089,8937000019.0
2006-05-15 10:00:00,0.68089,0.68136,0.68039,0.68098,8803499988.0
2006-05-15 11:00:00,0.681,0.68145,0.68065,0.68129,8845599973.0
2006-05-15 12:00:00,0.6812,0.68134,0.68088,0.6811,8526099960.0
2006-05-15 13:00:00,0.6811,0.68132,0.6807,0.68096,9173700000.0
2006-05-15 14:00:00,0.68102,0.68137,0.68068,0.68122,8821999986.0
2006-05-15 15:00:00,0.681,0.6813,0.68075,0.68099,8933399991.0
2006-05-15 16:00:00,0.681,0.68171,0.68082,0.68161,8716100010.0
2006-05-15 17:00:00,0.68163,0.68164,0.68061,0.68082,8638699995.0
2006-05-15 18:00:00,0.68081,0.68111,0.68031,0.68065,41306399992.0
2006-05-15 19:00:00,0.68067,0.68106,0.68054,0.68097,22858999986.0
2006-05-15 20:00:00,0.68105,0.68158,0.68104,0.6813,31411999984.0
2006-05-15 21:00:00,0.68133,0.68151,0.68077,0.68079,20647699977.0
2006-05-15 22:00:00,0.68072,0.68098,0.68044,0.68047,13034599986.0
2006-05-15 23:00:00,0.68035,0.68121,0.68035,0.681,8541100015.0
2006-05-16 00:00:00,0.68095,0.68162,0.68079,0.68145,6902700013.0
2006-05-16 01:00:00,0.68132,0.68159,0.68072,0.68097,8538699994.0
2006-05-16 02:00:00,0.68095,0.68133,0.68083,0.68123,7753800038.0
2006-05-16 03:00:00,0.68128,0.68151,0.68079,0.68086,7051799996.0
2006-05-16 04:00:00,0.68085,0.68093,0.68055,0.68066,6640000011.0
2006-05-16 05:00:00,0.68065,0.68097,0.68053,0.68068,7914399975.0
2006-05-16 06:00:00,0.68067,0.6809,0.68036,0.68041,7552500005.0
2006-05-16 07:00:00,0.68046,0.68069,0.67995,0.68012,8062400012.0
2006-05-16 08:00:00,0.68008,0.68082,0.67996,0.68036,8726199975.0
2006-05-16 09:00:00,0.68034,0.68159,0.68003,0.68122,9696999975.0
2006-05-16 10:00:00,0.68123,0.68191,0.6805,0.68179,8466000022.0
2006-05-16 11:00:00,0.6817,0.6817,0.68068,0.68119,8512299989.0
2006-05-16 12:00:00,0.68116,0.68141,0.68078,0.68097,8674800011.0
2006-05-16 13:00:00,0.68105,0.68132,0.68086,0.6811,8283399964.0
2006-05-16 14:00:00,0.68107,0.68188,0.68076,0.68129,9226300005.0
2006-05-16 15:00:00,0.68132,0.6817,0.68093,0.68164,9127799959.0
2006-05-16 16:00:00,0.68167,0.68171,0.68111,0.68128,7880000008.0
2006-05-16 17:00:00,0.68129,0.68148,0.68065,0.68087,7607300020.0
2006-05-16 18:00:00,0.6809,0.68145,0.68073,0.68127,44024500034.0
2006-05-16 19:00:00,0.68125,0.6813,0.68077,0.68077,22213400052.0
2006-05-16 20:00:00,0.68085,0.68091,0.68041,0.68075,31689700003.0
2006-05-16 21:00:00,0.68078,0.68097,0.68066,0.68087,19521800005.0
2006-05-16 22:00:00,0.68085,0.6811,0.68077,0.68078,13197899984.0
2006-05-16 23:00:00,0.68065,0.68134,0.6805,0.68075,8850799980.0
2006-05-17 00:00:00,0.68077,0.68083,0.68037,0.68054,6761799991.0
2006-05-17 01:00:00,0.68062,0.68122,0.68062,0.68112,6717800006.0
2006-05-17 02:00:00,0.6811,0.68128,0.6804,0.68053,7746499966.0
2006-05-17 03:00:00,0.68057,0.68089,0.68046,0.68053,6120900005.0
2006-05-17 04:00:00,0.68062,0.68068,0.68045,0.68062,6605800002.0
2006-05-17 05:00:00,0.6806,0.68073,0.68003,0.68028,7100699975.0
2006-05-17 06:00:00,0.68031,0.68049,0.68015,0.6802,8046199995.0
2006-05-17 07:00:00,0.68015,0.68049,0.68007,0.68027,6674400019.0
2006-05-17 08:00:00,0.68026,0.68053,0.67999,0.6803,7972699992.0
2006-05-17 09:00:00,0.6803,0.68033,0.67949,0.67999,8774700021.0
2006-05-17 10:00:00,0.68001,0.68018,0.67866,0.6796,8844399980.0
2006-05-17 11:00:00,0.67964,0.68003,0.67939,0.67979,8242299997.0
2006-05-17 12:00:00,0.67969,0.67987,0.67912,0.6793,7381499997.0
2006-05-17 13:00:00,0.67935,0.67978,0.6793,0.67937,8136200002.0
2006-05-17 14:00:00,0.67937,0.67961,0.67874,0.67928,8675299974.0
2006-05-17 15:00:00,0.67923,0.67942,0.67852,0.67863,8726699989.0
2006-05-17 16:00:00,0.67856,0.67883,0.67782,0.67794,8540799995.0
2006-05-17 17:00:00,0.67798,0.67802,0.67592,0.67592,8305799984.0
2006-05-17 18:00:00,0.67594,0.67667,0.67583,0.67635,46966399939.0
2006-05-17 19:00:00,0.67635,0.67641,0.67527,0.67622,23192999958.0
2006-05-17 20:00:00,0.67626,0.67694,0.67566,0.67682,33307100007.0
2006-05-17 21:00:00,0.67681,0.67733,0.67662,0.67705,21122299997.0
2006-05-17 22:00:00,0.67707,0.67716,0.67647,0.67647,13549800006.0
2006-05-17 23:00:00,0.67635,0.67703,0.67623,0.6768,7957600000.0
2006-05-18 00:00:00,0.67677,0.67709,0.67647,0.67672,7012799972.0
2006-05-18 01:00:00,0.67672,0.67698,0.67657,0.67682,6988999997.0
2006-05-18 02:00:00,0.6768,0.67701,0.67644,0.67671,6618900000.0
2006-05-18 03:00:00,0.6767,0.67689,0.67643,0.67663,7589699989.0
2006-05-18 04:00:00,0.67671,0.67684,0.67645,0.67661,7395600013.0
2006-05-18 05:00:00,0.67658,0.67712,0.6765,0.67693,7374199986.0
2006-05-18 06:00:00,0.67695,0.67699,0.67663,0.6769,7057500013.0
2006-05-18 07:00:00,0.67685,0.677,0.6764,0.67668,7014100002.0
2006-05-18 08:00:00,0.6766,0.67766,0.67654,0.67755,8160499995.0
2006-05-18 09:00:00,0.67755,0.67777,0.67713,0.67738,8915699992.0
2006-05-18 10:00:00,0.67739,0.67785,0.67688,0.6776,9030199986.0
2006-05-18 11:00:00,0.67764,0.6778,0.67709,0.67728,8385499985.0
2006-05-18 12:00:00,0.67721,0.67747,0.6768,0.67683,8463199998.0
2006-05-18 13:00:00,0.67682,0.67787,0.67676,0.67749,8324100003.0
2006-05-18 14:00:00,0.67749,0.67764,0.67642,0.67709,8428899980.0
2006-05-18 15:00:00,0.67709,0.67772,0.67704,0.67742,9338799993.0
2006-05-18 16:00:00,0.6774,0.67794,0.67684,0.67758,8030600009.0
2006-05-18 17:00:00,0.67753,0.67821,0.67742,0.67753,8274899998.0
2006-05-18 18:00:00,0.67496,0.67825,0.67496,0.67801,46830699946.0
2006-05-18 19:00:00,0.678,0.6782,0.67771,0.67787,23095699967.0
2006-05-18 20:00:00,0.67793,0.67822,0.67761,0.67815,32069099979.0
2006-05-18 21:00:00,0.67815,0.67859,0.67793,0.67807,20565599975.0
2006-05-18 22:00:00,0.67805,0.67885,0.67799,0.67833,13636799974.0
2006-05-18 23:00:00,0.6781,0.6791,0.67751,0.67781,10265699996.0
2006-05-19 00:00:00,0.67782,0.67859,0.67773,0.67855,6756099986.0
2006-05-19 01:00:00,0.67847,0.67868,0.67832,0.67848,7789600002.0
2006-05-19 02:00:00,0.67847,0.67873,0.67829,0.67851,7235900010.0
2006-05-19 03:00:00,0.67853,0.67861,0.67811,0.6783,7324800016.0
2006-05-19 04:00:00,0.67834,0.6786,0.67825,0.67856,6755099987.0
2006-05-19 05:00:00,0.67851,0.67862,0.67822,0.67847,6851499974.0
2006-05-19 06:00:00,0.67848,0.67856,0.67813,0.6783,7447799992.0
2006-05-19 07:00:00,0.67832,0.6786,0.67813,0.67855,8323399990.0
2006-05-19 08:00:00,0.67847,0.67918,0.67817,0.67882,8328999996.0
2006-05-19 09:00:00,0.67877,0.67992,0.67868,0.67972,8864699992.0
2006-05-19 10:00:00,0.67967,0.68094,0.6794,0.68088,8543699984.0
2006-05-19 11:00:00,0.68091,0.68156,0.68031,0.68069,8473400007.0
2006-05-19 12:00:00,0.68061,0.68087,0.67998,0.68026,9494500003.0
2006-05-19 13:00:00,0.68031,0.68067,0.68013,0.68034,8493400017.0
2006-05-19 14:00:00,0.68032,0.68044,0.67946,0.67968,8530800005.0
2006-05-19 15:00:00,0.67974,0.67974,0.67865,0.679,8200199992.0
2006-05-19 16:00:00,0.67901,0.67939,0.67852,0.67903,10309499977.0
2006-05-19 17:00:00,0.67895,0.67968,0.6784,0.67963,9049799977.0
2006-05-19 18:00:00,0.67962,0.67991,0.67934,0.67978,45492600065.0
2006-05-19 19:00:00,0.67975,0.68,0.67954,0.67987,23301799978.0
2006-05-19 20:00:00,0.67993,0.68036,0.67988,0.68029,34471099954.0
2006-05-19 21:00:00,0.68033,0.68034,0.67971,0.68001,20452799963.0
2006-05-19 22:00:00,0.68,0.68002,0.67934,0.67942,13254999980.0
2006-05-21 23:00:00,0.6793,0.67963,0.67897,0.67927,6386899990.0
2006-05-22 00:00:00,0.67924,0.67964,0.67908,0.67939,6802599976.0
2006-05-22 01:00:00,0.6794,0.67997,0.6794,0.67996,7531400007.0
2006-05-22 02:00:00,0.67995,0.68048,0.67978,0.68024,7395499998.0
2006-05-22 03:00:00,0.68027,0.68039,0.67996,0.68025,7109999996.0
2006-05-22 04:00:00,0.68024,0.68095,0.67995,0.6807,8313299987.0
2006-05-22 05:00:00,0.68069,0.68102,0.68002,0.68035,7150799985.0
2006-05-22 06:00:00,0.6804,0.68084,0.68021,0.68071,7250800006.0
2006-05-22 07:00:00,0.68064,0.681,0.6803,0.68069,8186400006.0
2006-05-22 08:00:00,0.68067,0.68137,0.6806,0.6811,8778799987.0
2006-05-22 09:00:00,0.68112,0.68135,0.68028,0.68053,8723300032.0
2006-05-22 10:00:00,0.68061,0.6812,0.68047,0.68113,9056600008.0
2006-05-22 11:00:00,0.68112,0.68123,0.68063,0.68074,9036800017.0
2006-05-22 12:00:00,0.68067,0.68105,0.68039,0.68041,9058099986.0
2006-05-22 13:00:00,0.68042,0.68083,0.68013,0.68035,8354299994.0
2006-05-22 14:00:00,0.68031,0.68092,0.67999,0.68065,9034200018.0
2006-05-22 15:00:00,0.68057,0.6813,0.68028,0.6811,8981599954.0
2006-05-22 16:00:00,0.68109,0.68143,0.68059,0.68139,8493500001.0
2006-05-22 17:00:00,0.68138,0.68159,0.68071,0.68116,9857100034.0
2006-05-22 18:00:00,0.68119,0.68151,0.68101,0.68123,46093299979.0
2006-05-22 19:00:00,0.68118,0.68146,0.68071,0.68112,22233699951.0
2006-05-22 20:00:00,0.68119,0.68233,0.68117,0.6817,31159400036.0
2006-05-22 21:00:00,0.68176,0.68189,0.68135,0.68184,20294799996.0
2006-05-22 22:00:00,0.68183,0.68199,0.68168,0.68168,13120800028.0
2006-05-22 23:00:00,0.68155,0.6824,0.68155,0.68208,10411799989.0
2006-05-23 00:00:00,0.68212,0.68247,0.68137,0.68165,7965999985.0
2006-05-23 01:00:00,0.68156,0.68186,0.6813,0.68161,8259499980.0
2006-05-23 02:00:00,0.6816,0.68204,0.68156,0.68188,8455699987.0
2006-05-23 03:00:00,0.6819,0.68261,0.68185,0.68243,6860599981.0
2006-05-23 04:00:00,0.6825,0.68265,0.68238,0.68261,7066200001.0
2006-05-23 05:00:00,0.68254,0.68266,0.68226,0.68236,6333300010.0
2006-05-23 06:00:00,0.68245,0.6825,0.6818,0.68202,6865000013.0
2006-05-23 07:00:00,0.68198,0.68208,0.68154,0.68184,7521899988.0
2006-05-23 08:00:00,0.6818,0.68214,0.68102,0.68125,7965700009.0
2006-05-23 09:00:00,0.6813,0.68214,0.6808,0.68178,8370499996.0
2006-05-23 10:00:00,0.68172,0.68213,0.68141,0.68206,8706299992.0
2006-05-23 11:00:00,0.68207,0.68239,0.68136,0.68234,8904999993.0
2006-05-23 12:00:00,0.68223,0.68234,0.68177,0.68192,8203699945.0
2006-05-23 13:00:00,0.68194,0.68232,0.68191,0.68203,8478600036.0
2006-05-23 14:00:00,0.68208,0.68217,0.68172,0.68193,9644599984.0
2006-05-23 15:00:00,0.68192,0.68231,0.68146,0.68208,8657500000.0
2006-05-23 16:00:00,0.68213,0.6828,0.68208,0.6824,7952900033.0
2006-05-23 17:00:00,0.68237,0.68315,0.6822,0.68274,9263899971.0
2006-05-23 18:00:00,0.68272,0.6832,0.68271,0.68275,48679199997.0
2006-05-23 19:00:00,0.68275,0.68311,0.68211,0.68217,21496300005.0
2006-05-23 20:00:00,0.68224,0.68261,0.68209,0.68238,32709099980.0
2006-05-23 21:00:00,0.68245,0.68252,0.68164,0.68184,20789700018.0
2006-05-23 22:00:00,0.68176,0.68203,0.68132,0.68132,13173399988.0
2006-05-23 23:00:00,0.6812,0.68208,0.68028,0.68075,9152399987.0
2006-05-24 00:00:00,0.68074,0.68081,0.6804,0.6806,7593599984.0
2006-05-24 01:00:00,0.68055,0.68097,0.68011,0.68063,8619199992.0
2006-05-24 02:00:00,0.68061,0.68082,0.6798,0.67981,7954900008.0
2006-05-24 03:00:00,0.67991,0.68093,0.67991,0.68064,7975399988.0
2006-05-24 04:00:00,0.6807,0.68093,0.68053,0.68062,7450100007.0
2006-05-24 05:00:00,0.68059,0.68091,0.6803,0.68035,6512899987.0
2006-05-24 06:00:00,0.68035,0.68087,0.68025,0.68085,7247600006.0
2006-05-24 07:00:00,0.6808,0.68187,0.6808,0.68127,8210300008.0
2006-05-24 08:00:00,0.68119,0.68197,0.68086,0.68197,8163799975.0
2006-05-24 09:00:00,0.68197,0.68247,0.68158,0.68165,9243300014.0
2006-05-24 10:00:00,0.68173,0.68282,0.68167,0.68218,9134099983.0
2006-05-24 11:00:00,0.68221,0.68293,0.68188,0.68279,8566499984.0
2006-05-24 12:00:00,0.68285,0.6832,0.68253,0.68253,9552299993.0
2006-05-24 13:00:00,0.68251,0.68297,0.68231,0.68281,8669700001.0
2006-05-24 14:00:00,0.68276,0.68368,0.68262,0.68335,7380199969.0
2006-05-24 15:00:00,0.68332,0.68407,0.68293,0.68363,9226400018.0
2006-05-24 16:00:00,0.68318,0.68426,0.68167,0.6834,9776400004.0
2006-05-24 17:00:00,0.68339,0.68357,0.6823,0.68248,10018700017.0
2006-05-24 18:00:00,0.68243,0.68275,0.68191,0.68273,45130299941.0
2006-05-24 19:00:00,0.68275,0.6828,0.68214,0.68228,23210100030.0
2006-05-24 20:00:00,0.6824,0.68259,0.68184,0.68213,32873499989.0
2006-05-24 21:00:00,0.68216,0.68255,0.68199,0.68207,20725199978.0
2006-05-24 22:00:00,0.68207,0.68255,0.68185,0.68217,12626800005.0
2006-05-24 23:00:00,0.68205,0.6831,0.68182,0.6821,8669800001.0
2006-05-25 00:00:00,0.68207,0.68248,0.68196,0.6821,7562200013.0
2006-05-25 01:00:00,0.68215,0.68276,0.68206,0.68276,7068400019.0
2006-05-25 02:00:00,0.68272,0.68274,0.6822,0.6822,8221000016.0
2006-05-25 03:00:00,0.68222,0.68228,0.6819,0.68211,6795599995.0
2006-05-25 04:00:00,0.68213,0.68253,0.68191,0.68245,7470499991.0
2006-05-25 05:00:00,0.68239,0.68258,0.68214,0.6822,6349399997.0
2006-05-25 06:00:00,0.68227,0.68263,0.68217,0.6826,6815700016.0
2006-05-25 07:00:00,0.68255,0.68282,0.68246,0.68271,6104199992.0
2006-05-25 08:00:00,0.68264,0.68373,0.68259,0.68351,8647299991.0
2006-05-25 09:00:00,0.68351,0.68387,0.6828,0.68311,8726700017.0
2006-05-25 10:00:00,0.68306,0.68341,0.68262,0.68285,8190699987.0
2006-05-25 11:00:00,0.68284,0.68318,0.68262,0.68285,7692999995.0
2006-05-25 12:00:00,0.68275,0.68318,0.68241,0.68243,8817400014.0
2006-05-25 13:00:00,0.68245,0.68281,0.68219,0.68251,7725399984.0
2006-05-25 14:00:00,0.68249,0.68322,0.68245,0.68283,8779899993.0
2006-05-25 15:00:00,0.68282,0.6829,0.68212,0.68273,8524599988.0
2006-05-25 16:00:00,0.68278,0.68287,0.68209,0.68281,9891400000.0
2006-05-25 17:00:00,0.68285,0.68296,0.68226,0.68248,7954200029.0
2006-05-25 18:00:00,0.68245,0.68278,0.68205,0.6827,48892499968.0
2006-05-25 19:00:00,0.6827,0.68324,0.68262,0.68316,22605099976.0
2006-05-25 20:00:00,0.68325,0.68382,0.6831,0.68348,33159799991.0
2006-05-25 21:00:00,0.68346,0.68376,0.68304,0.68361,20409699997.0
2006-05-25 22:00:00,0.6836,0.68368,0.68302,0.68302,14381299977.0
2006-05-25 23:00:00,0.68288,0.68379,0.68237,0.68265,9758799990.0
2006-05-26 00:00:00,0.68264,0.68295,0.68238,0.68261,6709799964.0
2006-05-26 01:00:00,0.68265,0.68302,0.68251,0.68288,7736200014.0
2006-05-26 02:00:00,0.68284,0.68314,0.68266,0.68268,7960599988.0
2006-05-26 03:00:00,0.68271,0.68283,0.68245,0.68262,8479199992.0
2006-05-26 04:00:00,0.68268,0.68314,0.68251,0.68299,7639600008.0
2006-05-26 05:00:00,0.68298,0.6835,0.68284,0.68307,7396599996.0
2006-05-26 06:00:00,0.68305,0.68314,0.68282,0.68305,6753500000.0
2006-05-26 07:00:00,0.68296,0.68315,0.68244,0.68253,7859100014.0
2006-05-26 08:00:00,0.68249,0.6833,0.68249,0.68306,8649399989.0
2006-05-26 09:00:00,0.68302,0.68457,0.68283,0.68438,8302599983.0
2006-05-26 10:00:00,0.68444,0.6849,0.68403,0.6842,9344999992.0
2006-05-26 11:00:00,0.68418,0.68475,0.68405,0.68449,8573399992.0
2006-05-26 12:00:00,0.6844,0.68462,0.68424,0.68435,7895100004.0
2006-05-26 13:00:00,0.68437,0.68492,0.68429,0.68461,8790100022.0
2006-05-26 14:00:00,0.6846,0.68575,0.6846,0.68562,9406299998.0
2006-05-26 15:00:00,0.68556,0.68635,0.68536,0.6854,8590900008.0
2006-05-26 16:00:00,0.68547,0.68591,0.68503,0.68561,9075100000.0
2006-05-26 17:00:00,0.6857,0.68617,0.68536,0.68603,8405899982.0
2006-05-26 18:00:00,0.68603,0.6863,0.68514,0.68533,44496000063.0
2006-05-26 19:00:00,0.68534,0.68558,0.68487,0.68537,22768699971.0
2006-05-26 20:00:00,0.68544,0.68564,0.68499,0.68546,33200499939.0
2006-05-26 21:00:00,0.68548,0.68555,0.68513,0.68532,19803899993.0
2006-05-26 22:00:00,0.6853,0.6854,0.68478,0.68478,13523200035.0
2006-05-28 23:00:00,0.68465,0.68498,0.6844,0.6847,6139300005.0
2006-05-29 00:00:00,0.68469,0.68514,0.68463,0.68487,6408700013.0
2006-05-29 01:00:00,0.68485,0.68568,0.68484,0.68548,7287100006.0
2006-05-29 02:00:00,0.68538,0.68558,0.68504,0.68508,8081299991.0
2006-05-29 03:00:00,0.68509,0.68526,0.68497,0.68518,6048300024.0
2006-05-29 04:00:00,0.68521,0.68534,0.68508,0.68513,6338599995.0
2006-05-29 05:00:00,0.6851,0.68522,0.6849,0.68513,6329299995.0
2006-05-29 06:00:00,0.68514,0.68518,0.68462,0.68475,6174099996.0
2006-05-29 07:00:00,0.68477,0.68487,0.68461,0.68474,6899599970.0
2006-05-29 08:00:00,0.68476,0.68531,0.68473,0.6853,8011200017.0
2006-05-29 09:00:00,0.68532,0.68543,0.68509,0.6852,7598699997.0
2006-05-29 10:00:00,0.6852,0.68539,0.68494,0.68527,8114999999.0
2006-05-29 11:00:00,0.68522,0.68526,0.68441,0.6848,8458599993.0
2006-05-29 12:00:00,0.68475,0.68536,0.68472,0.68524,8215299996.0
2006-05-29 13:00:00,0.6853,0.68545,0.68507,0.68525,7540499993.0
2006-05-29 14:00:00,0.68522,0.68569,0.68519,0.68545,7396600020.0
2006-05-29 15:00:00,0.68545,0.68585,0.68538,0.68539,7429099986.0
2006-05-29 16:00:00,0.68539,0.68593,0.68539,0.68587,7085599994.0
2006-05-29 17:00:00,0.68588,0.6863,0.68567,0.68567,7218800008.0
2006-05-29 18:00:00,0.68569,0.68585,0.68546,0.6858,45754899963.0
2006-05-29 19:00:00,0.68582,0.68586,0.6854,0.68561,23933899972.0
2006-05-29 20:00:00,0.68567,0.68612,0.6854,0.68555,31894599961.0
2006-05-29 21:00:00,0.68558,0.68564,0.68529,0.68557,21100599983.0
2006-05-29 22:00:00,0.68555,0.6856,0.68522,0.68522,12919300020.0
2006-05-29 23:00:00,0.6851,0.68625,0.68493,0.68524,8679099997.0
2006-05-30 00:00:00,0.68523,0.68561,0.68516,0.68545,6826600013.0
2006-05-30 01:00:00,0.68542,0.68582,0.6854,0.68578,6666399993.0
2006-05-30 02:00:00,0.68576,0.6859,0.68553,0.68568,7441299968.0
2006-05-30 03:00:00,0.68576,0.68597,0.6856,0.68578,6477099996.0
2006-05-30 04:00:00,0.68587,0.68636,0.68563,0.68607,7661399981.0
2006-05-30 05:00:00,0.68602,0.68635,0.68519,0.68549,8823699978.0
2006-05-30 06:00:00,0.68548,0.68578,0.68544,0.68557,8124799989.0
2006-05-30 07:00:00,0.68553,0.68614,0.68545,0.68592,7437500010.0
2006-05-30 08:00:00,0.68589,0.68629,0.68494,0.68508,8101000001.0
2006-05-30 09:00:00,0.68505,0.68544,0.68482,0.68504,8526499976.0
2006-05-30 10:00:00,0.68508,0.68526,0.6848,0.68495,8401799993.0
2006-05-30 11:00:00,0.68495,0.68524,0.68465,0.68516,8238200017.0
2006-05-30 12:00:00,0.68512,0.6854,0.68494,0.68497,8480800010.0
2006-05-30 13:00:00,0.68501,0.68533,0.68464,0.685,8937799983.0
2006-05-30 14:00:00,0.68497,0.68529,0.68422,0.68427,9543699986.0
2006-05-30 15:00:00,0.6842,0.68476,0.6836,0.6836,8946800011.0
2006-05-30 16:00:00,0.68361,0.68428,0.6834,0.68341,7994300007.0
2006-05-30 17:00:00,0.68347,0.68394,0.68335,0.68347,8158900000.0
2006-05-30 18:00:00,0.68348,0.68415,0.68325,0.68405,47207499973.0
2006-05-30 19:00:00,0.68405,0.68427,0.68366,0.68372,23256899967.0
2006-05-30 20:00:00,0.68376,0.68389,0.68331,0.68331,33101600005.0
2006-05-30 21:00:00,0.68332,0.68342,0.68285,0.68295,20459799943.0
2006-05-30 22:00:00,0.68289,0.68314,0.6827,0.68283,13216999977.0
2006-05-30 23:00:00,0.6827,0.6835,0.68261,0.683,7923499992.0
2006-05-31 00:00:00,0.68302,0.6837,0.68299,0.68345,7422200007.0
2006-05-31 01:00:00,0.68342,0.68353,0.68308,0.68323,7259600006.0
2006-05-31 02:00:00,0.68322,0.68353,0.68283,0.68288,7592999976.0
2006-05-31 03:00:00,0.68285,0.68319,0.68265,0.68289,7321000001.0
2006-05-31 04:00:00,0.68297,0.68322,0.68297,0.68312,6647300003.0
2006-05-31 05:00:00,0.6831,0.68346,0.68302,0.68337,7023600003.0
2006-05-31 06:00:00,0.6834,0.68356,0.68296,0.68348,7881300010.0
2006-05-31 07:00:00,0.68344,0.68363,0.68317,0.6833,7792399990.0
2006-05-31 08:00:00,0.68326,0.68478,0.68326,0.68393,8164099996.0
2006-05-31 09:00:00,0.68391,0.68428,0.68368,0.68383,8435600005.0
2006-05-31 10:00:00,0.6838,0.68518,0.68378,0.68507,8679099998.0
2006-05-31 11:00:00,0.68502,0.68515,0.68457,0.68459,8541100001.0
2006-05-31 12:00:00,0.68446,0.68519,0.68446,0.68482,7536400005.0
2006-05-31 13:00:00,0.68484,0.68578,0.6847,0.68574,8651600000.0
2006-05-31 14:00:00,0.68572,0.68641,0.6854,0.68639,9231200003.0
2006-05-31 15:00:00,0.68646,0.68653,0.68562,0.68572,8447199990.0
2006-05-31 16:00:00,0.68569,0.68627,0.68497,0.68612,8557799993.0
2006-05-31 17:00:00,0.68613,0.68628,0.68471,0.68487,9455699987.0
2006-05-31 18:00:00,0.68487,0.68505,0.68469,0.68485,45681200055.0
2006-05-31 19:00:00,0.68485,0.68516,0.6847,0.68499,22554699981.0
2006-05-31 20:00:00,0.68506,0.68536,0.6846,0.68505,32145899978.0
2006-05-31 21:00:00,0.68512,0.6855,0.68493,0.68506,20067199985.0
2006-05-31 22:00:00,0.68512,0.68518,0.68478,0.68478,14093300017.0
2006-05-31 23:00:00,0.68465,0.68536,0.68431,0.68431,10145499974.0
2006-06-01 00:00:00,0.68417,0.6845,0.68399,0.68415,6071400008.0
2006-06-01 01:00:00,0.68412,0.68485,0.68412,0.68471,7452500005.0
2006-06-01 02:00:00,0.6847,0.68511,0.68452,0.68472,8653699983.0
2006-06-01 03:00:00,0.68476,0.68505,0.6845,0.6849,8141700000.0
2006-06-01 04:00:00,0.6849,0.6849,0.68443,0.68467,7185300012.0
2006-06-01 05:00:00,0.68465,0.68487,0.68406,0.68427,7620899999.0
2006-06-01 06:00:00,0.68423,0.68466,0.68409,0.6844,7233199954.0
2006-06-01 07:00:00,0.68435,0.68454,0.68427,0.68435,6916599990.0
2006-06-01 08:00:00,0.6843,0.68498,0.68419,0.6849,7937200007.0
2006-06-01 09:00:00,0.68493,0.6858,0.68469,0.68517,8724299998.0
2006-06-01 10:00:00,0.68522,0.68584,0.68492,0.68575,8397000001.0
2006-06-01 11:00:00,0.68573,0.68574,0.68466,0.68485,8755300003.0
2006-06-01 12:00:00,0.68478,0.68486,0.68439,0.68443,8446799990.0
2006-06-01 13:00:00,0.68444,0.68476,0.68424,0.68437,8072200021.0
2006-06-01 14:00:00,0.68432,0.68532,0.68411,0.6851,7983599996.0
2006-06-01 15:00:00,0.68507,0.68556,0.68486,0.6855,7650600006.0
2006-06-01 16:00:00,0.6856,0.68602,0.68545,0.686,9102600030.0
2006-06-01 17:00:00,0.68599,0.68638,0.68582,0.68597,7994200045.0
2006-06-01 18:00:00,0.68601,0.6862,0.68582,0.68598,44993300029.0
2006-06-01 19:00:00,0.68595,0.68631,0.68558,0.68579,22692499986.0
2006-06-01 20:00:00,0.68582,0.68636,0.68574,0.68624,33488099967.0
2006-06-01 21:00:00,0.68623,0.68636,0.68607,0.68636,20639599932.0
2006-06-01 22:00:00,0.68635,0.68653,0.68592,0.68593,13147500022.0
2006-06-01 23:00:00,0.6858,0.68686,0.6858,0.68635,9165799992.0
2006-06-02 00:00:00,0.68629,0.68643,0.68613,0.68635,7776799992.0
2006-06-02 01:00:00,0.68629,0.68657,0.68599,0.68653,7339300004.0
2006-06-02 02:00:00,0.68648,0.68654,0.68621,0.68638,6535800008.0
2006-06-02 03:00:00,0.68638,0.68666,0.68627,0.68652,6444299985.0
2006-06-02 04:00:00,0.6866,0.6868,0.68648,0.68672,5668800014.0
2006-06-02 05:00:00,0.6867,0.68677,0.68652,0.68668,6023200010.0
2006-06-02 06:00:00,0.6867,0.68683,0.6865,0.68676,5743700020.0
2006-06-02 07:00:00,0.68663,0.68703,0.6865,0.68658,6392499994.0
2006-06-02 08:00:00,0.68655,0.68727,0.68647,0.68688,8125200001.0
2006-06-02 09:00:00,0.68671,0.68765,0.68671,0.68748,8308799969.0
2006-06-02 10:00:00,0.68744,0.68764,0.6866,0.68717,8583500021.0
2006-06-02 11:00:00,0.68713,0.68726,0.686,0.6863,8450399960.0
2006-06-02 12:00:00,0.68625,0.68676,0.68603,0.68647,8801100010.0
2006-06-02 13:00:00,0.68655,0.68679,0.68635,0.68679,8224800010.0
2006-06-02 14:00:00,0.68679,0.68704,0.6861,0.68676,9146199969.0
2006-06-02 15:00:00,0.68676,0.6868,0.68556,0.68591,8787699997.0
2006-06-02 16:00:00,0.68591,0.68613,0.6854,0.68556,8505700004.0
2006-06-02 17:00:00,0.68553,0.68643,0.68546,0.68597,8272100004.0
2006-06-02 18:00:00,0.68599,0.6865,0.68588,0.68633,43760799955.0
2006-06-02 19:00:00,0.68637,0.68639,0.6859,0.68592,23003400046.0
2006-06-02 20:00:00,0.68598,0.68628,0.6859,0.68595,32686500038.0
2006-06-02 21:00:00,0.68603,0.6861,0.68571,0.68592,20898599967.0
2006-06-02 22:00:00,0.6859,0.68635,0.68585,0.68593,13645699997.0
2006-06-04 23:00:00,0.6858,0.68613,0.68542,0.6858,6254999993.0
2006-06-05 00:00:00,0.68582,0.68604,0.6856,0.68585,6685999996.0
2006-06-05 01:00:00,0.68582,0.68622,0.68575,0.68599,8105400003.0
2006-06-05 02:00:00,0.68599,0.68683,0.68599,0.68668,8175999993.0
2006-06-05 03:00:00,0.68672,0.68677,0.6864,0.68657,7190299993.0
2006-06-05 04:00:00,0.68663,0.68663,0.68632,0.68648,6329300019.0
2006-06-05 05:00:00,0.68645,0.6869,0.68644,0.68682,6764699975.0
2006-06-05 06:00:00,0.68685,0.68703,0.68667,0.68695,6435200004.0
2006-06-05 07:00:00,0.6869,0.68701,0.68657,0.68698,8352299992.0
2006-06-05 08:00:00,0.68697,0.6873,0.6866,0.68723,8253900023.0
2006-06-05 09:00:00,0.68721,0.68759,0.68673,0.68722,9442899986.0
2006-06-05 10:00:00,0.68725,0.68788,0.6872,0.68771,7700600015.0
2006-06-05 11:00:00,0.68773,0.68778,0.68741,0.68751,8240400006.0
2006-06-05 12:00:00,0.68745,0.68758,0.68714,0.68725,8410900002.0
2006-06-05 13:00:00,0.68735,0.68783,0.68711,0.68745,8186200013.0
2006-06-05 14:00:00,0.68747,0.68855,0.68747,0.68839,7570899983.0
2006-06-05 15:00:00,0.6884,0.68865,0.68805,0.68853,7519000006.0
2006-06-05 16:00:00,0.68851,0.68948,0.68851,0.68932,7875600001.0
2006-06-05 17:00:00,0.68936,0.68961,0.68909,0.68923,7467400001.0
2006-06-05 18:00:00,0.68922,0.6896,0.68907,0.6892,42901600038.0
2006-06-05 19:00:00,0.6892,0.68967,0.6886,0.68906,23255999957.0
2006-06-05 20:00:00,0.6892,0.68952,0.68823,0.68928,33371100002.0
2006-06-05 21:00:00,0.68931,0.68968,0.68929,0.68949,20870500027.0
2006-06-05 22:00:00,0.68947,0.68958,0.68902,0.68902,13773899999.0
2006-06-05 23:00:00,0.6889,0.68946,0.68845,0.68866,8115099993.0
2006-06-06 00:00:00,0.6886,0.68926,0.6886,0.68909,6782900024.0
2006-06-06 01:00:00,0.68907,0.68948,0.68881,0.6889,8700899976.0
2006-06-06 02:00:00,0.68888,0.68925,0.68865,0.68879,7481499997.0
2006-06-06 03:00:00,0.6888,0.68935,0.68865,0.68885,7845499959.0
2006-06-06 04:00:00,0.68888,0.68909,0.68865,0.68867,6987300010.0
2006-06-06 05:00:00,0.68865,0.689,0.68858,0.68893,6438499977.0
2006-06-06 06:00:00,0.68891,0.68914,0.68879,0.68893,7349700006.0
2006-06-06 07:00:00,0.68892,0.68902,0.68852,0.68882,6899500013.0
2006-06-06 08:00:00,0.68876,0.68946,0.68824,0.68863,9022600007.0
2006-06-06 09:00:00,0.6886,0.68929,0.68854,0.689,7831500003.0
2006-06-06 10:00:00,0.68892,0.68907,0.68855,0.68897,8786599997.0
2006-06-06 11:00:00,0.68892,0.68897,0.68812,0.68822,8867399997.0
2006-06-06 12:00:00,0.68816,0.68863,0.68797,0.68859,8490999977.0
2006-06-06 13:00:00,0.68862,0.68877,0.68827,0.68834,8176000010.0
2006-06-06 14:00:00,0.68835,0.68858,0.68817,0.68848,9526299999.0
2006-06-06 15:00:00,0.68845,0.6887,0.68827,0.68862,7754900010.0
2006-06-06 16:00:00,0.68862,0.68887,0.68827,0.68877,8283300001.0
2006-06-06 17:00:00,0.68875,0.68937,0.68865,0.68927,8435199972.0
2006-06-06 18:00:00,0.68929,0.68934,0.68887,0.68895,44170699941.0
2006-06-06 19:00:00,0.68895,0.68927,0.68894,0.68904,24098000001.0
2006-06-06 20:00:00,0.68915,0.68926,0.68894,0.68915,32590999972.0
2006-06-06 21:00:00,0.68918,0.68972,0.68901,0.68961,19799699981.0
2006-06-06 22:00:00,0.68958,0.68964,0.68936,0.68942,13736200011.0
2006-06-06 23:00:00,0.6893,0.68996,0.68838,0.6887,8664099985.0
2006-06-07 00:00:00,0.68867,0.68914,0.68846,0.68873,6863600001.0
2006-06-07 01:00:00,0.68872,0.68932,0.68866,0.6891,8461599993.0
2006-06-07 02:00:00,0.68908,0.68923,0.68851,0.68859,8775400017.0
2006-06-07 03:00:00,0.6886,0.6888,0.68847,0.68847,7166399991.0
2006-06-07 04:00:00,0.68855,0.68869,0.68839,0.68847,6459999966.0
2006-06-07 05:00:00,0.68845,0.68875,0.6884,0.68853,6012899999.0
2006-06-07 06:00:00,0.68854,0.68854,0.6883,0.68837,6530699998.0
2006-06-07 07:00:00,0.68836,0.68876,0.6883,0.68874,6768400021.0
2006-06-07 08:00:00,0.68872,0.68912,0.68816,0.6887,9434899997.0
2006-06-07 09:00:00,0.6887,0.68939,0.68861,0.68903,8058999959.0
2006-06-07 10:00:00,0.68898,0.68937,0.68884,0.6891,8809499987.0
2006-06-07 11:00:00,0.68913,0.68928,0.68841,0.68882,8328600000.0
2006-06-07 12:00:00,0.68876,0.68878,0.68724,0.68726,9321499988.0
2006-06-07 13:00:00,0.68732,0.68768,0.68716,0.68742,8467600002.0
2006-06-07 14:00:00,0.68742,0.68797,0.6874,0.6877,7894199999.0
2006-06-07 15:00:00,0.68767,0.68858,0.68756,0.68841,8489099971.0
2006-06-07 16:00:00,0.68846,0.68877,0.68803,0.68867,8575499988.0
2006-06-07 17:00:00,0.68864,0.68872,0.68812,0.68862,7845700017.0
2006-06-07 18:00:00,0.68861,0.68902,0.6884,0.68876,45216700017.0
2006-06-07 19:00:00,0.68876,0.68916,0.6887,0.68897,22828199982.0
2006-06-07 20:00:00,0.68903,0.68928,0.68885,0.6891,33125499978.0
2006-06-07 21:00:00,0.68915,0.68942,0.68905,0.68917,20175499994.0
2006-06-07 22:00:00,0.68915,0.68933,0.68897,0.68912,12264800005.0
2006-06-07 23:00:00,0.689,0.68958,0.68846,0.68882,7974099968.0
2006-06-08 00:00:00,0.68882,0.6891,0.6886,0.68902,6376499998.0
2006-06-08 01:00:00,0.68905,0.68943,0.68894,0.68906,7781699976.0
2006-06-08 02:00:00,0.68905,0.68932,0.68875,0.68883,8443600024.0
2006-06-08 03:00:00,0.68886,0.6893,0.68861,0.68898,7204299982.0
2006-06-08 04:00:00,0.68905,0.68916,0.68853,0.68853,6467899989.0
2006-06-08 05:00:00,0.68854,0.68879,0.68827,0.68853,7278700009.0
2006-06-08 06:00:00,0.6885,0.68867,0.68837,0.68863,6748799996.0
2006-06-08 07:00:00,0.68861,0.68869,0.68843,0.68859,7260200006.0
2006-06-08 08:00:00,0.6885,0.68972,0.6885,0.68956,9801899966.0
2006-06-08 09:00:00,0.68956,0.69026,0.68915,0.68955,8552699998.0
2006-06-08 10:00:00,0.6896,0.69094,0.68959,0.69061,8300300003.0
2006-06-08 11:00:00,0.69062,0.69079,0.6901,0.69022,9246700017.0
2006-06-08 12:00:00,0.69015,0.69021,0.68995,0.69,8785700007.0
2006-06-08 13:00:00,0.69008,0.69023,0.68925,0.68988,8625199993.0
2006-06-08 14:00:00,0.68995,0.6904,0.68863,0.68908,9706500011.0
2006-06-08 15:00:00,0.68901,0.68903,0.68654,0.68678,9659599965.0
2006-06-08 16:00:00,0.68677,0.68721,0.6866,0.68708,8790100004.0
2006-06-08 17:00:00,0.68706,0.68708,0.68597,0.68642,8294999988.0
2006-06-08 18:00:00,0.68644,0.68659,0.6861,0.68642,44513400014.0
2006-06-08 19:00:00,0.6864,0.68645,0.68568,0.68627,22860300015.0
2006-06-08 20:00:00,0.68633,0.68636,0.68579,0.68598,32613699999.0
2006-06-08 21:00:00,0.68605,0.68654,0.68594,0.68645,20687300007.0
2006-06-08 22:00:00,0.68644,0.68664,0.68623,0.68639,13673699984.0
2006-06-08 23:00:00,0.68625,0.68696,0.6853,0.68564,8812999999.0
2006-06-09 00:00:00,0.68563,0.68665,0.68559,0.68586,7791499998.0
2006-06-09 01:00:00,0.68596,0.68606,0.68554,0.68566,7589199994.0
2006-06-09 02:00:00,0.68563,0.68601,0.6855,0.68563,8118500029.0
2006-06-09 03:00:00,0.68563,0.68578,0.68547,0.68552,5875900004.0
2006-06-09 04:00:00,0.6856,0.68582,0.68548,0.68575,6353100001.0
2006-06-09 05:00:00,0.6857,0.68596,0.68566,0.68576,7447000002.0
2006-06-09 06:00:00,0.68575,0.68591,0.68564,0.68578,6526600028.0
2006-06-09 07:00:00,0.68574,0.68591,0.68565,0.6857,6252399974.0
2006-06-09 08:00:00,0.68565,0.68597,0.68537,0.68539,7284900003.0
2006-06-09 09:00:00,0.68541,0.68652,0.68541,0.68632,8474900003.0
2006-06-09 10:00:00,0.68625,0.68665,0.68619,0.6866,8040799973.0
2006-06-09 11:00:00,0.68653,0.687,0.68645,0.68692,8708199995.0
2006-06-09 12:00:00,0.68683,0.68718,0.68657,0.6866,8157200025.0
2006-06-09 13:00:00,0.68665,0.68689,0.68623,0.68644,8665500004.0
2006-06-09 14:00:00,0.68642,0.68683,0.68566,0.686,9597600008.0
2006-06-09 15:00:00,0.68599,0.68637,0.68551,0.68635,9200699984.0
2006-06-09 16:00:00,0.68627,0.68627,0.68554,0.68608,8699099973.0
2006-06-09 17:00:00,0.68602,0.68602,0.68485,0.68567,7872700017.0
2006-06-09 18:00:00,0.68572,0.68609,0.68559,0.686,47331200025.0
2006-06-09 19:00:00,0.68601,0.68667,0.68598,0.68647,21478999979.0
2006-06-09 20:00:00,0.68653,0.68658,0.68615,0.68646,32288899966.0
2006-06-09 21:00:00,0.68651,0.68674,0.6848,0.68644,20277900004.0
2006-06-09 22:00:00,0.68642,0.68664,0.68627,0.68627,13986800015.0
2006-06-11 23:00:00,0.68615,0.68648,0.68493,0.68524,6451399988.0
2006-06-12 00:00:00,0.68519,0.68565,0.68503,0.68565,6282100005.0
2006-06-12 01:00:00,0.68562,0.68593,0.68543,0.68574,7892699997.0
2006-06-12 02:00:00,0.68571,0.68602,0.68537,0.68598,7711700002.0
2006-06-12 03:00:00,0.68602,0.68607,0.68548,0.6855,7586800024.0
2006-06-12 04:00:00,0.68557,0.68564,0.68535,0.68557,5955600006.0
2006-06-12 05:00:00,0.68555,0.68558,0.68504,0.68508,6273499999.0
2006-06-12 06:00:00,0.68508,0.68534,0.685,0.68532,5666000010.0
2006-06-12 07:00:00,0.68532,0.68547,0.68512,0.68514,6027400006.0
2006-06-12 08:00:00,0.68509,0.6857,0.68503,0.68518,7930599989.0
2006-06-12 09:00:00,0.68517,0.68518,0.68445,0.68475,8060399989.0
2006-06-12 10:00:00,0.68475,0.68483,0.68331,0.68373,9742299987.0
2006-06-12 11:00:00,0.6838,0.68418,0.6838,0.68403,8712899982.0
2006-06-12 12:00:00,0.68398,0.68451,0.68383,0.684,9321000003.0
2006-06-12 13:00:00,0.684,0.68419,0.68331,0.6834,8618000007.0
2006-06-12 14:00:00,0.68341,0.68341,0.68217,0.68246,7796000015.0
2006-06-12 15:00:00,0.68245,0.68307,0.68237,0.683,7512299987.0
2006-06-12 16:00:00,0.68303,0.68321,0.68261,0.68296,7685299984.0
2006-06-12 17:00:00,0.683,0.6831,0.68238,0.68243,7267600020.0
2006-06-12 18:00:00,0.68247,0.68286,0.6823,0.68279,47313900052.0
2006-06-12 19:00:00,0.68285,0.68309,0.68277,0.68285,22674999980.0
2006-06-12 20:00:00,0.68293,0.68344,0.68282,0.6831,32330299967.0
2006-06-12 21:00:00,0.68322,0.68331,0.68285,0.68308,20831899911.0
2006-06-12 22:00:00,0.68305,0.68325,0.68266,0.68288,13759399989.0
2006-06-12 23:00:00,0.68275,0.68374,0.6824,0.68271,8139800007.0
2006-06-13 00:00:00,0.68263,0.68314,0.6823,0.68313,6732599967.0
2006-06-13 01:00:00,0.68314,0.68346,0.68309,0.68336,6821500009.0
2006-06-13 02:00:00,0.68334,0.68348,0.68307,0.68315,7894300019.0
2006-06-13 03:00:00,0.68322,0.68348,0.68302,0.68302,6416499994.0
2006-06-13 04:00:00,0.68312,0.68322,0.68286,0.68298,7655300006.0
2006-06-13 05:00:00,0.68296,0.68332,0.68285,0.68308,6225300015.0
2006-06-13 06:00:00,0.6831,0.68323,0.68297,0.68312,6554600004.0
2006-06-13 07:00:00,0.6831,0.68354,0.68289,0.68335,7599699998.0
2006-06-13 08:00:00,0.68327,0.68354,0.68285,0.68305,8088699987.0
2006-06-13 09:00:00,0.68305,0.6832,0.68211,0.6823,8350499996.0
2006-06-13 10:00:00,0.68228,0.68292,0.68175,0.68259,8497999982.0
2006-06-13 11:00:00,0.68248,0.6841,0.68227,0.68342,9157200035.0
2006-06-13 12:00:00,0.68337,0.68379,0.68309,0.68325,8238899992.0
2006-06-13 13:00:00,0.68327,0.68354,0.68302,0.68325,7806300011.0
2006-06-13 14:00:00,0.68322,0.68354,0.68293,0.68354,8179700022.0
2006-06-13 15:00:00,0.68352,0.68381,0.68326,0.68358,8096199971.0
2006-06-13 16:00:00,0.68363,0.68414,0.68308,0.68393,9277699994.0
2006-06-13 17:00:00,0.68387,0.68387,0.68306,0.68334,7745700006.0
2006-06-13 18:00:00,0.68332,0.68375,0.68318,0.68331,47425699993.0
2006-06-13 19:00:00,0.68331,0.68404,0.68331,0.68367,23379600003.0
2006-06-13 20:00:00,0.68374,0.6839,0.68351,0.68365,33409700021.0
2006-06-13 21:00:00,0.68365,0.68395,0.68336,0.68372,21149499959.0
2006-06-13 22:00:00,0.6837,0.68423,0.68366,0.68368,14455100037.0
2006-06-13 23:00:00,0.68355,0.68453,0.683,0.68327,8155099997.0
2006-06-14 00:00:00,0.68322,0.68362,0.68305,0.68353,6167099991.0
2006-06-14 01:00:00,0.68352,0.68403,0.68352,0.68382,7460800021.0
2006-06-14 02:00:00,0.68381,0.68398,0.68348,0.68375,7802500023.0
2006-06-14 03:00:00,0.68375,0.68388,0.68346,0.68357,5604500011.0
2006-06-14 04:00:00,0.68358,0.68376,0.6835,0.68372,5744500023.0
2006-06-14 05:00:00,0.6837,0.68378,0.68355,0.68361,5906799993.0
2006-06-14 06:00:00,0.68365,0.6843,0.68358,0.68397,7566500026.0
2006-06-14 07:00:00,0.6839,0.68415,0.68367,0.68378,7310000009.0
2006-06-14 08:00:00,0.6838,0.6841,0.68335,0.68345,8439800020.0
2006-06-14 09:00:00,0.6834,0.68353,0.68302,0.6832,9074399967.0
2006-06-14 10:00:00,0.68327,0.68347,0.68264,0.68293,8409200023.0
2006-06-14 11:00:00,0.68295,0.68318,0.68268,0.68287,8680200008.0
2006-06-14 12:00:00,0.6828,0.6831,0.68251,0.68268,7650900012.0
2006-06-14 13:00:00,0.68271,0.68304,0.68257,0.68283,8279000000.0
2006-06-14 14:00:00,0.68287,0.68329,0.68224,0.68268,8951300013.0
2006-06-14 15:00:00,0.68267,0.68376,0.68263,0.68314,9013400040.0
2006-06-14 16:00:00,0.68308,0.68344,0.68293,0.6832,8359200002.0
2006-06-14 17:00:00,0.68317,0.68334,0.68259,0.68287,8896400003.0
2006-06-14 18:00:00,0.68292,0.68348,0.6827,0.6833,47057199979.0
2006-06-14 19:00:00,0.68325,0.68338,0.68304,0.68317,22305699974.0
2006-06-14 20:00:00,0.68312,0.68361,0.68295,0.68331,33070299950.0
2006-06-14 21:00:00,0.6833,0.68368,0.68325,0.68354,20700699980.0
2006-06-14 22:00:00,0.68353,0.68379,0.68319,0.68328,14157999956.0
2006-06-14 23:00:00,0.68315,0.68409,0.68295,0.68328,7829800048.0
2006-06-15 00:00:00,0.68324,0.68366,0.68272,0.68292,7606899998.0
2006-06-15 01:00:00,0.68299,0.68364,0.6829,0.6835,8461500006.0
2006-06-15 02:00:00,0.68347,0.68362,0.68316,0.68337,8104699970.0
2006-06-15 03:00:00,0.6834,0.68362,0.6832,0.68328,7121500012.0
2006-06-15 04:00:00,0.68332,0.68338,0.68302,0.68329,7138399979.0
2006-06-15 05:00:00,0.6833,0.68373,0.68323,0.68358,6986899971.0
2006-06-15 06:00:00,0.6836,0.68376,0.68342,0.68372,6007899996.0
2006-06-15 07:00:00,0.68368,0.68378,0.68338,0.68345,6560999993.0
2006-06-15 08:00:00,0.68339,0.68377,0.68328,0.68343,6885800019.0
2006-06-15 09:00:00,0.68345,0.68392,0.6833,0.68355,8241500002.0
2006-06-15 10:00:00,0.68347,0.68392,0.68344,0.6835,8812800001.0
2006-06-15 11:00:00,0.68347,0.68368,0.68263,0.68293,8030799998.0
2006-06-15 12:00:00,0.68289,0.68328,0.68252,0.68252,8190200010.0
2006-06-15 13:00:00,0.68248,0.68264,0.68188,0.68255,8749999978.0
2006-06-15 14:00:00,0.6825,0.68272,0.68158,0.6825,9348000006.0
2006-06-15 15:00:00,0.68255,0.68274,0.68191,0.68264,8534099991.0
2006-06-15 16:00:00,0.68259,0.68322,0.68238,0.68238,8989300011.0
2006-06-15 17:00:00,0.68232,0.68279,0.68224,0.68266,8119399990.0
2006-06-15 18:00:00,0.68257,0.68276,0.68215,0.6824,46668299998.0
2006-06-15 19:00:00,0.6824,0.683,0.68234,0.68288,23547899940.0
2006-06-15 20:00:00,0.68293,0.68295,0.68236,0.68244,33349099993.0
2006-06-15 21:00:00,0.68247,0.68279,0.68237,0.68259,21279799918.0
2006-06-15 22:00:00,0.68253,0.68329,0.68242,0.68288,14178500024.0
2006-06-15 23:00:00,0.68275,0.68363,0.68275,0.68306,7800199992.0
2006-06-16 00:00:00,0.683,0.68306,0.6826,0.68296,7186000008.0
2006-06-16 01:00:00,0.68297,0.683,0.68258,0.68272,9394800006.0
2006-06-16 02:00:00,0.68269,0.68277,0.68224,0.68239,7191399972.0
2006-06-16 03:00:00,0.68242,0.68245,0.68217,0.68226,6083699999.0
2006-06-16 04:00:00,0.68234,0.6827,0.68222,0.68246,6911999998.0
2006-06-16 05:00:00,0.68245,0.68261,0.68233,0.68253,6029700007.0
2006-06-16 06:00:00,0.68252,0.68254,0.68223,0.68237,6321600006.0
2006-06-16 07:00:00,0.68231,0.68265,0.68231,0.68232,7030199981.0
2006-06-16 08:00:00,0.6823,0.6827,0.68221,0.68246,7359599990.0
2006-06-16 09:00:00,0.68247,0.68294,0.68237,0.68273,8969500001.0
2006-06-16 10:00:00,0.68275,0.683,0.68252,0.68288,8547699998.0
2006-06-16 11:00:00,0.68284,0.68334,0.68272,0.68279,8278899994.0
2006-06-16 12:00:00,0.6827,0.68339,0.68242,0.68244,8736499978.0
2006-06-16 13:00:00,0.68252,0.683,0.68236,0.68275,8448799973.0
2006-06-16 14:00:00,0.68277,0.68294,0.68233,0.68242,8392399991.0
2006-06-16 15:00:00,0.6824,0.68286,0.6824,0.68265,8633800009.0
2006-06-16 16:00:00,0.68263,0.6829,0.68245,0.6829,7834399973.0
2006-06-16 17:00:00,0.68305,0.68316,0.68231,0.68282,9209799988.0
2006-06-16 18:00:00,0.68279,0.68316,0.68266,0.683,45738699925.0
2006-06-16 19:00:00,0.683,0.68313,0.68272,0.68297,21620600023.0
2006-06-16 20:00:00,0.68303,0.68324,0.68262,0.68293,33068999970.0
2006-06-16 21:00:00,0.68303,0.68327,0.68278,0.68322,20836899976.0
2006-06-16 22:00:00,0.68319,0.68327,0.68293,0.68293,13334799938.0
2006-06-18 23:00:00,0.6828,0.68312,0.68208,0.68255,6534099991.0
2006-06-19 00:00:00,0.68252,0.68259,0.68179,0.68205,6849599990.0
2006-06-19 01:00:00,0.68206,0.68227,0.68188,0.68211,7842999963.0
2006-06-19 02:00:00,0.6821,0.68286,0.68202,0.68239,7338200010.0
2006-06-19 03:00:00,0.68242,0.6827,0.68199,0.68208,8066199978.0
2006-06-19 04:00:00,0.68209,0.68237,0.68202,0.6821,6583599993.0
2006-06-19 05:00:00,0.68207,0.6824,0.68205,0.68233,6676500022.0
2006-06-19 06:00:00,0.68233,0.68251,0.68206,0.68233,6784600017.0
2006-06-19 07:00:00,0.6823,0.68255,0.68204,0.68255,6921700000.0
2006-06-19 08:00:00,0.68249,0.68296,0.68239,0.68271,8395599981.0
2006-06-19 09:00:00,0.68278,0.68288,0.68238,0.6827,8002499991.0
2006-06-19 10:00:00,0.68268,0.68312,0.68266,0.683,8145799975.0
2006-06-19 11:00:00,0.68296,0.68312,0.68218,0.68227,8243800006.0
2006-06-19 12:00:00,0.6822,0.68226,0.6819,0.6821,8192999992.0
2006-06-19 13:00:00,0.68217,0.68229,0.68112,0.68161,8738099946.0
2006-06-19 14:00:00,0.68157,0.68215,0.68139,0.68208,7658300016.0
2006-06-19 15:00:00,0.68208,0.68251,0.68175,0.68217,8041199985.0
2006-06-19 16:00:00,0.68216,0.68322,0.68215,0.68302,8206299988.0
2006-06-19 17:00:00,0.68296,0.68357,0.68292,0.68332,8657800009.0
2006-06-19 18:00:00,0.6833,0.68373,0.6831,0.68364,43121800004.0
2006-06-19 19:00:00,0.68361,0.68382,0.68335,0.68338,22922199948.0
2006-06-19 20:00:00,0.68343,0.68375,0.68329,0.68345,33030199938.0
2006-06-19 21:00:00,0.68348,0.68352,0.6829,0.68302,20186399986.0
2006-06-19 22:00:00,0.68301,0.68332,0.68253,0.68253,13854299985.0
2006-06-19 23:00:00,0.6824,0.6834,0.6824,0.68309,7946399998.0
2006-06-20 00:00:00,0.68307,0.68337,0.68282,0.68309,6339899992.0
2006-06-20 01:00:00,0.68309,0.68329,0.68283,0.68322,8152400001.0
2006-06-20 02:00:00,0.68313,0.68316,0.68264,0.68271,8332600015.0
2006-06-20 03:00:00,0.68276,0.68292,0.68262,0.68275,7784099996.0
2006-06-20 04:00:00,0.68275,0.68299,0.68267,0.68288,6604199996.0
2006-06-20 05:00:00,0.68287,0.68291,0.6826,0.68268,6920200018.0
2006-06-20 06:00:00,0.68267,0.68283,0.68248,0.68275,5927700013.0
2006-06-20 07:00:00,0.6827,0.68294,0.6823,0.68242,7464800014.0
2006-06-20 08:00:00,0.68237,0.68244,0.68199,0.68222,8427000007.0
2006-06-20 09:00:00,0.68225,0.68243,0.68199,0.68215,8543299985.0
2006-06-20 10:00:00,0.68212,0.68215,0.68149,0.68165,7977999988.0
2006-06-20 11:00:00,0.68163,0.68218,0.68156,0.68207,8297899990.0
2006-06-20 12:00:00,0.68205,0.68241,0.68179,0.68223,8921599965.0
2006-06-20 13:00:00,0.68226,0.68283,0.68226,0.68247,8618000011.0
2006-06-20 14:00:00,0.68247,0.68269,0.68206,0.68222,8047399999.0
2006-06-20 15:00:00,0.68214,0.6823,0.68193,0.68198,7613999977.0
2006-06-20 16:00:00,0.68204,0.68259,0.68185,0.68259,8057099997.0
2006-06-20 17:00:00,0.68255,0.68294,0.68238,0.68291,7415500019.0
2006-06-20 18:00:00,0.68291,0.68308,0.68245,0.6826,45428700023.0
2006-06-20 19:00:00,0.68261,0.68359,0.68261,0.68332,23307499991.0
2006-06-20 20:00:00,0.68338,0.68338,0.68275,0.68288,32828699947.0
2006-06-20 21:00:00,0.68291,0.68298,0.68257,0.68287,20835699963.0
2006-06-20 22:00:00,0.68283,0.68308,0.68266,0.68268,13568300004.0
2006-06-20 23:00:00,0.68255,0.68321,0.68217,0.68242,7929099997.0
2006-06-21 00:00:00,0.68243,0.68273,0.68234,0.68259,6985900014.0
2006-06-21 01:00:00,0.68257,0.68295,0.68249,0.68272,7744099984.0
2006-06-21 02:00:00,0.68268,0.68272,0.68238,0.68259,7292800018.0
2006-06-21 03:00:00,0.68262,0.68331,0.68258,0.68312,8148300004.0
2006-06-21 04:00:00,0.68314,0.68363,0.68314,0.6833,8589899977.0
2006-06-21 05:00:00,0.68327,0.6837,0.68327,0.68333,6616100006.0
2006-06-21 06:00:00,0.68328,0.6838,0.68328,0.68373,6575400031.0
2006-06-21 07:00:00,0.68368,0.6838,0.68341,0.68363,6789399971.0
2006-06-21 08:00:00,0.68359,0.68402,0.6833,0.68363,7087800010.0
2006-06-21 09:00:00,0.68363,0.68416,0.68356,0.6839,7550399955.0
2006-06-21 10:00:00,0.68389,0.68478,0.68334,0.68472,7993899977.0
2006-06-21 11:00:00,0.68469,0.68549,0.68454,0.6853,8106700001.0
2006-06-21 12:00:00,0.68524,0.68579,0.68518,0.6854,7973699987.0
2006-06-21 13:00:00,0.68542,0.68593,0.68536,0.68536,8272399977.0
2006-06-21 14:00:00,0.68529,0.68585,0.68525,0.6855,7431599987.0
2006-06-21 15:00:00,0.68549,0.68578,0.68538,0.68552,8220800012.0
2006-06-21 16:00:00,0.68553,0.68571,0.68535,0.68557,8129800006.0
2006-06-21 17:00:00,0.68561,0.6861,0.68537,0.68597,7403799988.0
2006-06-21 18:00:00,0.68597,0.68641,0.68585,0.686,46222500032.0
2006-06-21 19:00:00,0.68602,0.68663,0.68602,0.68637,22185399977.0
2006-06-21 20:00:00,0.68644,0.68652,0.6861,0.68645,31675700033.0
2006-06-21 21:00:00,0.68643,0.68653,0.68605,0.68616,19935500016.0
2006-06-21 22:00:00,0.68614,0.68627,0.68594,0.68594,13032000006.0
2006-06-21 23:00:00,0.6858,0.6865,0.68575,0.68605,9150899999.0
2006-06-22 00:00:00,0.68602,0.68618,0.68587,0.68602,6033400033.0
2006-06-22 01:00:00,0.68597,0.68626,0.68588,0.68591,8126499993.0
2006-06-22 02:00:00,0.68595,0.68663,0.68594,0.68623,6978500009.0
2006-06-22 03:00:00,0.68627,0.68639,0.68618,0.68623,5970999974.0
2006-06-22 04:00:00,0.6863,0.68645,0.68619,0.68633,6868600002.0
2006-06-22 05:00:00,0.6863,0.68644,0.68585,0.68603,6844799957.0
2006-06-22 06:00:00,0.68607,0.6865,0.68595,0.68642,6212499991.0
2006-06-22 07:00:00,0.68635,0.68647,0.68602,0.6863,8121399989.0
2006-06-22 08:00:00,0.68625,0.68641,0.68566,0.68574,8196400005.0
2006-06-22 09:00:00,0.68582,0.68657,0.68552,0.68604,7762800013.0
2006-06-22 10:00:00,0.68601,0.68701,0.68572,0.68697,8659100003.0
2006-06-22 11:00:00,0.68698,0.68722,0.68655,0.68674,8162500008.0
2006-06-22 12:00:00,0.68667,0.68728,0.68659,0.68724,8745999988.0
2006-06-22 13:00:00,0.68725,0.68775,0.68691,0.68695,8585400014.0
2006-06-22 14:00:00,0.6869,0.6878,0.6869,0.68732,8939499979.0
2006-06-22 15:00:00,0.68726,0.6878,0.68706,0.68732,7592999981.0
2006-06-22 16:00:00,0.68741,0.68754,0.68681,0.68748,8135000011.0
2006-06-22 17:00:00,0.68753,0.68767,0.68721,0.68757,8379000000.0
2006-06-22 18:00:00,0.68757,0.68809,0.68746,0.68767,44994599966.0
2006-06-22 19:00:00,0.68765,0.68801,0.6875,0.68789,22816900006.0
2006-06-22 20:00:00,0.68793,0.68824,0.68787,0.68812,33249700002.0
2006-06-22 21:00:00,0.68813,0.68826,0.68783,0.68793,20758300033.0
2006-06-22 22:00:00,0.68791,0.68801,0.68765,0.68782,13249299979.0
2006-06-22 23:00:00,0.6876,0.68812,0.68712,0.68733,8537099992.0
2006-06-23 00:00:00,0.68732,0.68803,0.68715,0.68801,7228200018.0
2006-06-23 01:00:00,0.68801,0.68805,0.68765,0.68792,7514300001.0
2006-06-23 02:00:00,0.68792,0.68803,0.68731,0.68734,7104700000.0
2006-06-23 03:00:00,0.68735,0.68742,0.68712,0.68715,7003299966.0
2006-06-23 04:00:00,0.68721,0.68731,0.68706,0.68717,5898799997.0
2006-06-23 05:00:00,0.68715,0.68742,0.6871,0.68727,6711299989.0
2006-06-23 06:00:00,0.68729,0.68758,0.68715,0.68735,6656999983.0
2006-06-23 07:00:00,0.68734,0.68742,0.68683,0.68718,6611699980.0
2006-06-23 08:00:00,0.6871,0.68784,0.68671,0.68778,7712400016.0
2006-06-23 09:00:00,0.68778,0.68836,0.68757,0.6877,8660299985.0
2006-06-23 10:00:00,0.68767,0.68835,0.68736,0.68817,8180800030.0
2006-06-23 11:00:00,0.68819,0.68828,0.68769,0.68818,8416500021.0
2006-06-23 12:00:00,0.6881,0.6884,0.68797,0.68816,7844599974.0
2006-06-23 13:00:00,0.68823,0.68856,0.68746,0.68752,8419600021.0
2006-06-23 14:00:00,0.68754,0.68831,0.6874,0.68812,8458099987.0
2006-06-23 15:00:00,0.68809,0.68836,0.6878,0.68808,7251400018.0
2006-06-23 16:00:00,0.68813,0.68819,0.68763,0.6879,8266100008.0
2006-06-23 17:00:00,0.68788,0.68792,0.68744,0.68774,7769600002.0
2006-06-23 18:00:00,0.68772,0.68794,0.6876,0.68792,43875699962.0
2006-06-23 19:00:00,0.6879,0.68799,0.68761,0.68777,22926400040.0
2006-06-23 20:00:00,0.68783,0.68795,0.68768,0.68785,31694800067.0
2006-06-23 21:00:00,0.68788,0.68814,0.68775,0.68792,19667199973.0
2006-06-23 22:00:00,0.6879,0.6881,0.68762,0.68762,13828600008.0
2006-06-25 23:00:00,0.6875,0.68783,0.68675,0.68707,6355299977.0
2006-06-26 00:00:00,0.687,0.68764,0.68695,0.68729,7464199976.0
2006-06-26 01:00:00,0.68727,0.68772,0.68727,0.68747,7890999979.0
2006-06-26 02:00:00,0.68743,0.68768,0.68719,0.68723,8450499986.0
2006-06-26 03:00:00,0.68727,0.68771,0.68718,0.6874,6142300007.0
2006-06-26 04:00:00,0.68748,0.68781,0.6873,0.68758,7608199981.0
2006-06-26 05:00:00,0.68756,0.68803,0.68756,0.68793,6396599998.0
2006-06-26 06:00:00,0.68798,0.688,0.68761,0.68783,6628500010.0
2006-06-26 07:00:00,0.6878,0.68793,0.6876,0.68762,7337900017.0
2006-06-26 08:00:00,0.68755,0.68875,0.68749,0.68821,8275699984.0
2006-06-26 09:00:00,0.68816,0.68971,0.68809,0.6893,9235899989.0
2006-06-26 10:00:00,0.68929,0.68973,0.68876,0.6897,8827999994.0
2006-06-26 11:00:00,0.68965,0.68991,0.68935,0.68952,8336500034.0
2006-06-26 12:00:00,0.68923,0.69008,0.68917,0.6897,8538200038.0
2006-06-26 13:00:00,0.6898,0.69038,0.68965,0.69011,7501399970.0
2006-06-26 14:00:00,0.69004,0.69026,0.68975,0.68985,7952400008.0
2006-06-26 15:00:00,0.68982,0.69029,0.68965,0.69,7766499984.0
2006-06-26 16:00:00,0.69005,0.69026,0.68974,0.6902,8048399991.0
2006-06-26 17:00:00,0.69022,0.69042,0.68997,0.69007,7875499968.0
2006-06-26 18:00:00,0.69005,0.69034,0.68972,0.68977,46027700049.0
2006-06-26 19:00:00,0.68975,0.6907,0.68965,0.69036,23658600024.0
2006-06-26 20:00:00,0.69045,0.69054,0.68966,0.68969,31970500036.0
2006-06-26 21:00:00,0.68978,0.68993,0.68963,0.68992,20438999998.0
2006-06-26 22:00:00,0.68992,0.68998,0.68958,0.68958,12854500031.0
2006-06-26 23:00:00,0.68945,0.69029,0.68945,0.69021,8257599995.0
2006-06-27 00:00:00,0.69017,0.69027,0.6899,0.69018,6265899985.0
2006-06-27 01:00:00,0.69018,0.69045,0.68999,0.69041,8085599982.0
2006-06-27 02:00:00,0.6904,0.69073,0.69022,0.69067,7395499974.0
2006-06-27 03:00:00,0.69068,0.69075,0.69037,0.69037,6551299996.0
2006-06-27 04:00:00,0.69045,0.69064,0.69035,0.69037,6036900001.0
2006-06-27 05:00:00,0.69035,0.69057,0.69035,0.69048,5856500030.0
2006-06-27 06:00:00,0.69047,0.6909,0.6903,0.6905,7192499983.0
2006-06-27 07:00:00,0.69045,0.69064,0.6902,0.69044,6735500007.0
2006-06-27 08:00:00,0.69047,0.69138,0.69036,0.69133,8248200001.0
2006-06-27 09:00:00,0.69134,0.69134,0.69023,0.69023,8003600043.0
2006-06-27 10:00:00,0.69031,0.69145,0.69031,0.69056,7822799991.0
2006-06-27 11:00:00,0.69056,0.6907,0.69012,0.69046,8378099972.0
2006-06-27 12:00:00,0.69042,0.69058,0.69009,0.69015,9139199980.0
2006-06-27 13:00:00,0.6902,0.69093,0.69018,0.69037,8621499990.0
2006-06-27 14:00:00,0.69029,0.69109,0.69024,0.69106,8541199993.0
2006-06-27 15:00:00,0.69104,0.69125,0.69026,0.69033,7739299979.0
2006-06-27 16:00:00,0.6903,0.69065,0.69003,0.69056,9132500004.0
2006-06-27 17:00:00,0.69054,0.69079,0.68994,0.69015,7804500017.0
2006-06-27 18:00:00,0.69013,0.69059,0.69005,0.69047,44956099944.0
2006-06-27 19:00:00,0.69046,0.69064,0.69027,0.69027,24364200018.0
2006-06-27 20:00:00,0.69032,0.69046,0.69007,0.6903,32736099904.0
2006-06-27 21:00:00,0.69033,0.69043,0.69017,0.69036,20703299961.0
2006-06-27 22:00:00,0.69034,0.69056,0.69018,0.69029,13480799995.0
2006-06-27 23:00:00,0.69015,0.69091,0.69012,0.6904,8589400003.0
2006-06-28 00:00:00,0.69037,0.69047,0.69007,0.69012,6297700003.0
2006-06-28 01:00:00,0.69009,0.6904,0.68982,0.69002,7543000016.0
2006-06-28 02:00:00,0.68999,0.69021,0.68984,0.69005,7701199987.0
2006-06-28 03:00:00,0.69007,0.69019,0.68945,0.68948,5785000000.0
2006-06-28 04:00:00,0.68955,0.68979,0.68948,0.68974,5879699973.0
2006-06-28 05:00:00,0.68969,0.68978,0.68949,0.68973,5918000007.0
2006-06-28 06:00:00,0.68973,0.68973,0.68956,0.68966,5874899981.0
2006-06-28 07:00:00,0.6896,0.68972,0.6895,0.68965,6932699991.0
2006-06-28 08:00:00,0.6896,0.69086,0.6896,0.69064,7901800019.0
2006-06-28 09:00:00,0.69065,0.69116,0.69054,0.69093,8326400018.0
2006-06-28 10:00:00,0.69087,0.69175,0.69076,0.6911,8703299991.0
2006-06-28 11:00:00,0.69108,0.69108,0.69044,0.69052,8661200000.0
2006-06-28 12:00:00,0.69045,0.69061,0.68957,0.68975,8556300004.0
2006-06-28 13:00:00,0.68981,0.69017,0.68948,0.6901,9019000019.0
2006-06-28 14:00:00,0.69012,0.69039,0.68982,0.68989,8043500012.0
2006-06-28 15:00:00,0.68988,0.69042,0.68971,0.69001,7974800012.0
2006-06-28 16:00:00,0.69,0.69033,0.68956,0.68959,8243099979.0
2006-06-28 17:00:00,0.68962,0.69026,0.68947,0.68999,8851999980.0
2006-06-28 18:00:00,0.68999,0.69029,0.68942,0.68992,43902599923.0
2006-06-28 19:00:00,0.68995,0.69032,0.68971,0.69019,22856400003.0
2006-06-28 20:00:00,0.69013,0.69041,0.68959,0.69035,32480500033.0
2006-06-28 21:00:00,0.69033,0.69036,0.68993,0.69032,20990999963.0
2006-06-28 22:00:00,0.69031,0.69043,0.69007,0.69007,13479000041.0
2006-06-28 23:00:00,0.68995,0.69051,0.68965,0.68996,8671299989.0
2006-06-29 00:00:00,0.68996,0.6902,0.68974,0.6899,6246100016.0
2006-06-29 01:00:00,0.68989,0.69017,0.68967,0.68992,7844099994.0
2006-06-29 02:00:00,0.68988,0.69008,0.6898,0.68999,7354300011.0
2006-06-29 03:00:00,0.69002,0.69042,0.68985,0.69033,7421499992.0
2006-06-29 04:00:00,0.69038,0.69044,0.69018,0.6902,7153399976.0
2006-06-29 05:00:00,0.69021,0.69035,0.6901,0.69021,6863099995.0
2006-06-29 06:00:00,0.69025,0.69036,0.69012,0.69023,6023400026.0
2006-06-29 07:00:00,0.69026,0.69032,0.68985,0.69003,7022400006.0
2006-06-29 08:00:00,0.69001,0.69065,0.69001,0.69033,7763800021.0
2006-06-29 09:00:00,0.69034,0.69106,0.69008,0.69096,8797000005.0
2006-06-29 10:00:00,0.69092,0.69104,0.6902,0.69069,8429200004.0
2006-06-29 11:00:00,0.69072,0.6914,0.69047,0.69138,8826499986.0
2006-06-29 12:00:00,0.6913,0.69147,0.69107,0.69107,8695099976.0
2006-06-29 13:00:00,0.69107,0.69143,0.69088,0.69117,9195599988.0
2006-06-29 14:00:00,0.69109,0.69151,0.69062,0.69142,8322299980.0
2006-06-29 15:00:00,0.69135,0.69175,0.69118,0.69142,8754200015.0
2006-06-29 16:00:00,0.69146,0.6919,0.69131,0.69148,7999300003.0
2006-06-29 17:00:00,0.69151,0.69244,0.69135,0.69207,8510700018.0
2006-06-29 18:00:00,0.69205,0.69241,0.69188,0.69235,46918600025.0
2006-06-29 19:00:00,0.69234,0.69286,0.69202,0.69207,23396399987.0
2006-06-29 20:00:00,0.69215,0.69257,0.69164,0.692,32431199940.0
2006-06-29 21:00:00,0.69201,0.69247,0.6916,0.69234,21317400015.0
2006-06-29 22:00:00,0.69225,0.69273,0.69218,0.69257,13509899979.0
2006-06-29 23:00:00,0.69245,0.69312,0.69221,0.69295,9219399996.0
2006-06-30 00:00:00,0.6929,0.69303,0.69247,0.69249,6001899990.0
2006-06-30 01:00:00,0.69244,0.69276,0.69233,0.69267,7587099994.0
2006-06-30 02:00:00,0.69263,0.69291,0.69257,0.69264,8604599963.0
2006-06-30 03:00:00,0.69265,0.69329,0.69258,0.69301,7763300020.0
2006-06-30 04:00:00,0.69309,0.69325,0.69298,0.69302,7288199992.0
2006-06-30 05:00:00,0.69301,0.69327,0.693,0.69313,6527299999.0
2006-06-30 06:00:00,0.69308,0.69332,0.69298,0.69322,6349099999.0
2006-06-30 07:00:00,0.69317,0.69338,0.69281,0.69297,7421300008.0
2006-06-30 08:00:00,0.69285,0.69331,0.69263,0.69303,7454599998.0
2006-06-30 09:00:00,0.69303,0.69455,0.69287,0.69445,7975900014.0
2006-06-30 10:00:00,0.69443,0.69443,0.69305,0.69327,8129099968.0
2006-06-30 11:00:00,0.69322,0.69356,0.69291,0.69332,8328700006.0
2006-06-30 12:00:00,0.6933,0.69346,0.69246,0.6928,8758300008.0
2006-06-30 13:00:00,0.69286,0.69324,0.69161,0.69172,8460599986.0
2006-06-30 14:00:00,0.69169,0.69264,0.69136,0.6914,8634899984.0
2006-06-30 15:00:00,0.69138,0.69192,0.69126,0.69172,8327099997.0
2006-06-30 16:00:00,0.6917,0.69183,0.69111,0.69117,8864299981.0
2006-06-30 17:00:00,0.69122,0.69165,0.69089,0.69094,7550500014.0
2006-06-30 18:00:00,0.69109,0.69206,0.69098,0.69202,43811999961.0
2006-06-30 19:00:00,0.692,0.69215,0.69163,0.69163,23325700008.0
2006-06-30 20:00:00,0.69171,0.6919,0.6915,0.6919,31298500029.0
2006-06-30 21:00:00,0.69196,0.69207,0.69127,0.69153,21001799927.0
2006-06-30 22:00:00,0.69152,0.69196,0.69131,0.69178,12960999954.0
2006-07-02 23:00:00,0.6909,0.69227,0.6909,0.69186,9378199988.0
2006-07-03 00:00:00,0.69215,0.69231,0.69176,0.69198,6452699991.0
2006-07-03 01:00:00,0.69195,0.69208,0.69188,0.69197,7171599984.0
2006-07-03 02:00:00,0.69195,0.69218,0.69175,0.69188,6573799991.0
2006-07-03 03:00:00,0.6919,0.69214,0.6918,0.69198,5344899991.0
2006-07-03 04:00:00,0.69205,0.69211,0.69178,0.69197,5751099991.0
2006-07-03 05:00:00,0.69195,0.69233,0.69195,0.69223,6250099997.0
2006-07-03 06:00:00,0.69225,0.69242,0.69212,0.69238,5863900012.0
2006-07-03 07:00:00,0.69236,0.69254,0.69206,0.69223,7114299994.0
2006-07-03 08:00:00,0.69221,0.69236,0.69185,0.69225,8472100019.0
2006-07-03 09:00:00,0.69223,0.69278,0.69216,0.69243,8977200030.0
2006-07-03 10:00:00,0.69249,0.69293,0.69163,0.69223,9276100038.0
2006-07-03 11:00:00,0.69228,0.69265,0.69198,0.69238,8891900014.0
2006-07-03 12:00:00,0.69232,0.69382,0.69232,0.69365,8559199994.0
2006-07-03 13:00:00,0.69367,0.6941,0.69359,0.69395,9095599980.0
2006-07-03 14:00:00,0.69392,0.69403,0.6932,0.69335,8525299991.0
2006-07-03 15:00:00,0.69337,0.69382,0.69306,0.69315,7511499976.0
2006-07-03 16:00:00,0.69311,0.69436,0.6931,0.6941,8379300012.0
2006-07-03 17:00:00,0.69408,0.69546,0.69385,0.69482,8446399983.0
2006-07-03 18:00:00,0.69487,0.69553,0.69439,0.69525,40952500037.0
2006-07-03 19:00:00,0.69525,0.69576,0.69507,0.69507,22276699973.0
2006-07-03 20:00:00,0.69513,0.69518,0.69469,0.69476,32085900004.0
2006-07-03 21:00:00,0.69478,0.69487,0.69453,0.69477,20809800011.0
2006-07-03 22:00:00,0.69474,0.69506,0.69448,0.69485,13475599973.0
2006-07-03 23:00:00,0.6946,0.69505,0.69392,0.69448,7739000000.0
2006-07-04 00:00:00,0.69454,0.69482,0.69436,0.69459,7547199989.0
2006-07-04 01:00:00,0.69462,0.69465,0.69423,0.69432,6826699992.0
2006-07-04 02:00:00,0.69429,0.69437,0.69389,0.69393,7829500003.0
2006-07-04 03:00:00,0.69397,0.69431,0.69395,0.69398,6513199993.0
2006-07-04 04:00:00,0.69407,0.69427,0.69379,0.69412,5679699992.0
2006-07-04 05:00:00,0.69409,0.69434,0.69406,0.69422,7060599985.0
2006-07-04 06:00:00,0.69425,0.6944,0.69409,0.69434,5602799989.0
2006-07-04 07:00:00,0.69433,0.69439,0.69413,0.69425,6727999978.0
2006-07-04 08:00:00,0.69421,0.69483,0.69421,0.69457,7828200001.0
2006-07-04 09:00:00,0.69459,0.6951,0.69432,0.69473,7845199991.0
2006-07-04 10:00:00,0.69468,0.69477,0.69381,0.69392,7711599983.0
2006-07-04 11:00:00,0.69395,0.69411,0.69353,0.69395,8810499982.0
2006-07-04 12:00:00,0.6939,0.69402,0.69299,0.69328,8459400002.0
2006-07-04 13:00:00,0.69331,0.69373,0.69306,0.69312,7960300007.0
2006-07-04 14:00:00,0.69312,0.69329,0.69236,0.69295,8436099991.0
2006-07-04 15:00:00,0.69294,0.69314,0.69277,0.69295,8457300007.0
2006-07-04 16:00:00,0.69298,0.69358,0.69285,0.6929,7470899981.0
2006-07-04 17:00:00,0.69294,0.6935,0.69262,0.69283,8227600019.0
2006-07-04 18:00:00,0.69285,0.69318,0.6927,0.69297,46367200020.0
2006-07-04 19:00:00,0.69295,0.69317,0.69268,0.69297,22113500006.0
2006-07-04 20:00:00,0.69304,0.69329,0.69288,0.6932,32391499974.0
2006-07-04 21:00:00,0.69323,0.69327,0.69272,0.69309,20838899957.0
2006-07-04 22:00:00,0.69307,0.69334,0.69277,0.69277,13678899984.0
2006-07-04 23:00:00,0.69265,0.6935,0.69265,0.69333,8498000013.0
2006-07-05 00:00:00,0.69331,0.69344,0.69268,0.69303,6665299997.0
2006-07-05 01:00:00,0.69301,0.69347,0.69279,0.69308,8316199990.0
2006-07-05 02:00:00,0.69302,0.69338,0.69291,0.69317,7008100007.0
2006-07-05 03:00:00,0.69322,0.69322,0.69291,0.69308,5550699975.0
2006-07-05 04:00:00,0.69313,0.69335,0.69299,0.69331,6316200007.0
2006-07-05 05:00:00,0.69328,0.69374,0.69327,0.69345,7434899987.0
2006-07-05 06:00:00,0.69351,0.69378,0.69328,0.69355,8446400007.0
2006-07-05 07:00:00,0.69349,0.6942,0.69336,0.69401,7562000012.0
2006-07-05 08:00:00,0.694,0.69434,0.69292,0.69315,8580900005.0
2006-07-05 09:00:00,0.69311,0.69334,0.69236,0.69264,8770099973.0
2006-07-05 10:00:00,0.69258,0.69281,0.69205,0.69239,8123100001.0
2006-07-05 11:00:00,0.69233,0.69238,0.6918,0.69226,9196100024.0
2006-07-05 12:00:00,0.69219,0.69238,0.6919,0.692,7988100030.0
2006-07-05 13:00:00,0.69201,0.69287,0.69181,0.69275,8679400004.0
2006-07-05 14:00:00,0.69274,0.69366,0.69236,0.6932,9216199990.0
2006-07-05 15:00:00,0.69316,0.69354,0.693,0.69323,8729799960.0
2006-07-05 16:00:00,0.69335,0.69355,0.69315,0.69348,8279200010.0
2006-07-05 17:00:00,0.69354,0.69373,0.69341,0.69368,8070899995.0
2006-07-05 18:00:00,0.69365,0.69367,0.6932,0.69341,44516900028.0
2006-07-05 19:00:00,0.6934,0.69353,0.69319,0.69337,22001900007.0
2006-07-05 20:00:00,0.69343,0.69388,0.69332,0.69375,31733699958.0
2006-07-05 21:00:00,0.69378,0.69384,0.69324,0.69363,20283699957.0
2006-07-05 22:00:00,0.69361,0.69368,0.69318,0.69331,13724599997.0
2006-07-05 23:00:00,0.6932,0.69364,0.69303,0.69335,8376299985.0
2006-07-06 00:00:00,0.69334,0.69353,0.69318,0.69347,6811900004.0
2006-07-06 01:00:00,0.69342,0.69354,0.69323,0.69334,7653499983.0
2006-07-06 02:00:00,0.69332,0.69359,0.69307,0.6932,7458900000.0
2006-07-06 03:00:00,0.69327,0.69369,0.69323,0.69349,7824700008.0
2006-07-06 04:00:00,0.69358,0.69365,0.69337,0.69352,6957499986.0
2006-07-06 05:00:00,0.6935,0.69367,0.69343,0.69348,6389699989.0
2006-07-06 06:00:00,0.69348,0.69373,0.69325,0.6933,6401599979.0
2006-07-06 07:00:00,0.69327,0.69358,0.6932,0.69355,7156699991.0
2006-07-06 08:00:00,0.69349,0.69367,0.69325,0.69353,7411000010.0
2006-07-06 09:00:00,0.69351,0.69436,0.69348,0.6942,8138000036.0
2006-07-06 10:00:00,0.69419,0.6942,0.69333,0.69405,8033299988.0
2006-07-06 11:00:00,0.69406,0.69415,0.69349,0.69366,8042500040.0
2006-07-06 12:00:00,0.69362,0.69401,0.69343,0.69364,9695099960.0
2006-07-06 13:00:00,0.69346,0.69436,0.69295,0.69398,8652099968.0
2006-07-06 14:00:00,0.69392,0.69492,0.6937,0.69439,8973400011.0
2006-07-06 15:00:00,0.69432,0.69469,0.69362,0.69381,9004700001.0
2006-07-06 16:00:00,0.69376,0.6944,0.69363,0.69427,9037399959.0
2006-07-06 17:00:00,0.69429,0.69441,0.69385,0.69417,7984200012.0
2006-07-06 18:00:00,0.69418,0.69463,0.69409,0.6945,45536100000.0
2006-07-06 19:00:00,0.69449,0.6948,0.69444,0.6947,23000199953.0
2006-07-06 20:00:00,0.69477,0.69531,0.69464,0.69525,32779200026.0
2006-07-06 21:00:00,0.69528,0.69554,0.69519,0.69532,20078499962.0
2006-07-06 22:00:00,0.6953,0.69595,0.69525,0.69532,13871199999.0
2006-07-06 23:00:00,0.6952,0.69597,0.69467,0.69499,8552299999.0
2006-07-07 00:00:00,0.69495,0.69533,0.69487,0.6951,5582700003.0
2006-07-07 01:00:00,0.69507,0.69522,0.69488,0.69492,7093100011.0
2006-07-07 02:00:00,0.6949,0.69524,0.69472,0.69508,7408799984.0
2006-07-07 03:00:00,0.6951,0.69523,0.69493,0.69493,5402900007.0
2006-07-07 04:00:00,0.695,0.69508,0.69464,0.69497,5363199987.0
2006-07-07 05:00:00,0.69495,0.69512,0.69493,0.69498,5468600006.0
2006-07-07 06:00:00,0.695,0.69516,0.69494,0.69508,6658800022.0
2006-07-07 07:00:00,0.69505,0.69549,0.69503,0.69534,6820500014.0
2006-07-07 08:00:00,0.6953,0.69561,0.69519,0.69546,6562699974.0
2006-07-07 09:00:00,0.69548,0.69581,0.69489,0.6949,8465699996.0
2006-07-07 10:00:00,0.69487,0.69524,0.6945,0.69475,8393600006.0
2006-07-07 11:00:00,0.69473,0.69473,0.69378,0.69402,8442299992.0
2006-07-07 12:00:00,0.69398,0.69422,0.69341,0.69353,8350999981.0
2006-07-07 13:00:00,0.69351,0.69438,0.69347,0.69428,8357600007.0
2006-07-07 14:00:00,0.69432,0.69523,0.69252,0.69305,8637399998.0
2006-07-07 15:00:00,0.69295,0.6931,0.69216,0.69256,8441799976.0
2006-07-07 16:00:00,0.69258,0.69273,0.69203,0.69271,8428799970.0
2006-07-07 17:00:00,0.69274,0.69293,0.69236,0.6924,8958699983.0
2006-07-07 18:00:00,0.69249,0.69262,0.69215,0.69238,46952399987.0
2006-07-07 19:00:00,0.6924,0.69251,0.69209,0.69215,23303299953.0
2006-07-07 20:00:00,0.69223,0.69227,0.69191,0.6921,31520499971.0
2006-07-07 21:00:00,0.69215,0.69231,0.69182,0.69198,20376499986.0
2006-07-07 22:00:00,0.69195,0.6921,0.69171,0.69178,13716799996.0
2006-07-09 23:00:00,0.69149,0.69272,0.69149,0.69232,9569199998.0
2006-07-10 00:00:00,0.69229,0.69244,0.6919,0.69225,6973699987.0
2006-07-10 01:00:00,0.69227,0.6923,0.692,0.69208,7057699994.0
2006-07-10 02:00:00,0.69205,0.69222,0.69142,0.69145,8110000008.0
2006-07-10 03:00:00,0.69148,0.69154,0.6913,0.69132,5756500031.0
2006-07-10 04:00:00,0.6914,0.69163,0.69132,0.6916,7121299989.0
2006-07-10 05:00:00,0.69156,0.69163,0.69127,0.69149,5658299985.0
2006-07-10 06:00:00,0.69153,0.69186,0.69142,0.69163,6786100001.0
2006-07-10 07:00:00,0.69156,0.69166,0.69146,0.69155,6549299993.0
2006-07-10 08:00:00,0.69151,0.69193,0.69151,0.69166,7526699989.0
2006-07-10 09:00:00,0.69169,0.69186,0.69124,0.69165,9409500015.0
2006-07-10 10:00:00,0.69165,0.69249,0.6916,0.69229,8950299991.0
2006-07-10 11:00:00,0.69232,0.69321,0.69221,0.69312,9682299980.0
2006-07-10 12:00:00,0.69302,0.6932,0.69239,0.69256,8910199988.0
2006-07-10 13:00:00,0.6926,0.69268,0.69182,0.69197,8432599987.0
2006-07-10 14:00:00,0.69198,0.69222,0.69144,0.69208,8769000000.0
2006-07-10 15:00:00,0.69213,0.69271,0.69195,0.69262,8713999998.0
2006-07-10 16:00:00,0.6926,0.69268,0.69178,0.69181,7921000010.0
2006-07-10 17:00:00,0.69187,0.69236,0.69187,0.69214,8439800020.0
2006-07-10 18:00:00,0.69214,0.69236,0.69127,0.69137,46347699996.0
2006-07-10 19:00:00,0.69135,0.69172,0.69121,0.69147,22558799998.0
2006-07-10 20:00:00,0.69153,0.69165,0.6912,0.69155,33472499892.0
2006-07-10 21:00:00,0.69158,0.69191,0.69145,0.69152,19929599997.0
2006-07-10 22:00:00,0.6915,0.69176,0.69128,0.69128,13466600004.0
2006-07-10 23:00:00,0.69115,0.69174,0.69107,0.69141,8422399972.0
2006-07-11 00:00:00,0.69137,0.69148,0.69113,0.69128,6331299985.0
2006-07-11 01:00:00,0.69124,0.69147,0.69103,0.69109,7593900018.0
2006-07-11 02:00:00,0.69109,0.6912,0.69044,0.69088,6961499993.0
2006-07-11 03:00:00,0.69088,0.69107,0.69073,0.69083,6654899982.0
2006-07-11 04:00:00,0.69088,0.69093,0.69077,0.69082,5695399994.0
2006-07-11 05:00:00,0.6908,0.69094,0.69068,0.69087,5793799991.0
2006-07-11 06:00:00,0.69092,0.69104,0.69074,0.69085,6644900007.0
2006-07-11 07:00:00,0.69079,0.69093,0.69054,0.69058,6936499987.0
2006-07-11 08:00:00,0.6905,0.69137,0.69042,0.69093,9356299996.0
2006-07-11 09:00:00,0.69092,0.69159,0.69085,0.69126,8930100002.0
2006-07-11 10:00:00,0.69124,0.69252,0.69079,0.69225,9496200023.0
2006-07-11 11:00:00,0.6923,0.69293,0.69178,0.69271,8783899996.0
2006-07-11 12:00:00,0.69265,0.6929,0.69237,0.69247,8333999989.0
2006-07-11 13:00:00,0.6925,0.6928,0.69244,0.69273,8723999997.0
2006-07-11 14:00:00,0.6927,0.69276,0.69181,0.69201,8095599993.0
2006-07-11 15:00:00,0.69194,0.69206,0.69154,0.69173,8623899996.0
2006-07-11 16:00:00,0.69173,0.69223,0.69168,0.69186,8402800018.0
2006-07-11 17:00:00,0.69184,0.69238,0.69177,0.69187,7736599997.0
2006-07-11 18:00:00,0.69187,0.69215,0.69146,0.69182,44008400040.0
2006-07-11 19:00:00,0.69187,0.69204,0.69153,0.6919,22949099977.0
2006-07-11 20:00:00,0.69193,0.69198,0.6913,0.6915,31947199963.0
2006-07-11 21:00:00,0.69153,0.69183,0.69142,0.69165,20398000040.0
2006-07-11 22:00:00,0.69159,0.69179,0.69142,0.69162,13831600015.0
2006-07-11 23:00:00,0.6915,0.69208,0.69133,0.692,8197999990.0
2006-07-12 00:00:00,0.69197,0.69203,0.69167,0.69185,6178100002.0
2006-07-12 01:00:00,0.69185,0.69191,0.69153,0.69167,7250499996.0
2006-07-12 02:00:00,0.69169,0.69186,0.6914,0.69156,7594299983.0
2006-07-12 03:00:00,0.69158,0.69175,0.69124,0.69138,5813200012.0
2006-07-12 04:00:00,0.69146,0.69168,0.69131,0.69161,7278600007.0
2006-07-12 05:00:00,0.69162,0.69173,0.69142,0.69143,5619299986.0
2006-07-12 06:00:00,0.69142,0.69159,0.69133,0.69143,6594200005.0
2006-07-12 07:00:00,0.69148,0.69195,0.69143,0.69162,7412899986.0
2006-07-12 08:00:00,0.69157,0.6917,0.69106,0.69154,8254599978.0
2006-07-12 09:00:00,0.69149,0.69154,0.6904,0.69045,8258899996.0
2006-07-12 10:00:00,0.69042,0.69156,0.69034,0.6911,7893700016.0
2006-07-12 11:00:00,0.69108,0.69129,0.6902,0.69038,9510799977.0
2006-07-12 12:00:00,0.69032,0.69086,0.68954,0.69055,7959699990.0
2006-07-12 13:00:00,0.69057,0.6916,0.69053,0.6914,9243600003.0
2006-07-12 14:00:00,0.69137,0.69226,0.69117,0.692,8754300009.0
2006-07-12 15:00:00,0.69195,0.69246,0.69192,0.6921,8549400044.0
2006-07-12 16:00:00,0.69209,0.69269,0.6919,0.6924,9339199993.0
2006-07-12 17:00:00,0.69231,0.69253,0.69203,0.69242,8925799984.0
2006-07-12 18:00:00,0.69238,0.69254,0.692,0.69225,45268999999.0
2006-07-12 19:00:00,0.69225,0.69266,0.69217,0.69227,22429299981.0
2006-07-12 20:00:00,0.69235,0.69283,0.69235,0.69266,32932899963.0
2006-07-12 21:00:00,0.69268,0.69274,0.69225,0.69241,20585099972.0
2006-07-12 22:00:00,0.6924,0.69251,0.69203,0.69203,13673499990.0
2006-07-12 23:00:00,0.6919,0.69242,0.69155,0.69185,8775099969.0
2006-07-13 00:00:00,0.69182,0.69261,0.6918,0.69261,6249599989.0
2006-07-13 01:00:00,0.69263,0.69265,0.6923,0.69242,7876600024.0
2006-07-13 02:00:00,0.6924,0.69253,0.6922,0.6923,7905000003.0
2006-07-13 03:00:00,0.69228,0.69271,0.69222,0.69237,7250000027.0
2006-07-13 04:00:00,0.69239,0.69248,0.69225,0.69229,7001299994.0
2006-07-13 05:00:00,0.69226,0.69241,0.69207,0.69218,6433199991.0
2006-07-13 06:00:00,0.6922,0.69262,0.69215,0.69262,6368500003.0
2006-07-13 07:00:00,0.69259,0.69265,0.6922,0.69233,6795200009.0
2006-07-13 08:00:00,0.69235,0.69271,0.69234,0.69249,7872500005.0
2006-07-13 09:00:00,0.69245,0.69276,0.69134,0.69144,8890700012.0
2006-07-13 10:00:00,0.6914,0.69165,0.6908,0.6911,8748599997.0
2006-07-13 11:00:00,0.69108,0.69108,0.69016,0.69055,8439700009.0
2006-07-13 12:00:00,0.6905,0.69094,0.6897,0.6897,8845999961.0
2006-07-13 13:00:00,0.68973,0.69008,0.68958,0.68976,8340200032.0
2006-07-13 14:00:00,0.68974,0.68978,0.68903,0.68935,8917600002.0
2006-07-13 15:00:00,0.68928,0.68951,0.689,0.68928,8014700000.0
2006-07-13 16:00:00,0.68931,0.68938,0.68842,0.68869,8383699993.0
2006-07-13 17:00:00,0.68879,0.68889,0.6883,0.68842,9444000019.0
2006-07-13 18:00:00,0.68851,0.68877,0.68833,0.6887,47279800018.0
2006-07-13 19:00:00,0.6887,0.68885,0.6883,0.68841,23476299992.0
2006-07-13 20:00:00,0.6885,0.68856,0.68819,0.68821,31893999954.0
2006-07-13 21:00:00,0.68823,0.68846,0.68809,0.68839,20130500004.0
2006-07-13 22:00:00,0.68834,0.68856,0.68807,0.68807,13978199995.0
2006-07-13 23:00:00,0.68795,0.68851,0.68758,0.68827,8445900019.0
2006-07-14 00:00:00,0.68822,0.68836,0.6879,0.68812,7213199997.0
2006-07-14 01:00:00,0.68812,0.68838,0.68805,0.68828,6920300008.0
2006-07-14 02:00:00,0.68826,0.68861,0.68787,0.68847,7074200006.0
2006-07-14 03:00:00,0.68845,0.68899,0.68798,0.68848,8641399998.0
2006-07-14 04:00:00,0.68857,0.68872,0.68823,0.68849,7402600005.0
2006-07-14 05:00:00,0.68845,0.68868,0.68806,0.68843,7507199980.0
2006-07-14 06:00:00,0.68843,0.68904,0.68744,0.68875,7295699996.0
2006-07-14 07:00:00,0.6887,0.68912,0.68858,0.68912,6654899986.0
2006-07-14 08:00:00,0.68906,0.6893,0.68855,0.6888,8569000006.0
2006-07-14 09:00:00,0.68882,0.68917,0.6884,0.68842,8924199987.0
2006-07-14 10:00:00,0.6884,0.689,0.68839,0.68893,8396599975.0
2006-07-14 11:00:00,0.68891,0.68894,0.68823,0.68836,7865099991.0
2006-07-14 12:00:00,0.6883,0.68849,0.68755,0.68778,8310999998.0
2006-07-14 13:00:00,0.68778,0.68781,0.68722,0.68738,8633300003.0
2006-07-14 14:00:00,0.68736,0.68795,0.68727,0.68774,9152699972.0
2006-07-14 15:00:00,0.68771,0.6888,0.68771,0.68819,8015700001.0
2006-07-14 16:00:00,0.6882,0.68871,0.68801,0.68858,8658900014.0
2006-07-14 17:00:00,0.68859,0.68898,0.68815,0.68817,7897999988.0
2006-07-14 18:00:00,0.68818,0.68847,0.68794,0.68821,48737700016.0
2006-07-14 19:00:00,0.6882,0.68836,0.68771,0.68795,23524999981.0
2006-07-14 20:00:00,0.68801,0.6881,0.6878,0.68805,31563600048.0
2006-07-14 21:00:00,0.68804,0.68813,0.68782,0.68801,20380199992.0
2006-07-14 22:00:00,0.688,0.68823,0.68772,0.68772,13929800019.0
2006-07-16 23:00:00,0.68752,0.68829,0.68627,0.68665,7674700004.0
2006-07-17 00:00:00,0.68662,0.68748,0.68655,0.6872,6410999965.0
2006-07-17 01:00:00,0.68722,0.68745,0.6871,0.68722,6731800010.0
2006-07-17 02:00:00,0.6872,0.68752,0.6871,0.68728,6584200004.0
2006-07-17 03:00:00,0.68728,0.68749,0.68718,0.68728,5629799987.0
2006-07-17 04:00:00,0.68735,0.68755,0.6871,0.68718,6957700025.0
2006-07-17 05:00:00,0.68715,0.68737,0.68712,0.68728,5525399980.0
2006-07-17 06:00:00,0.68725,0.68752,0.6871,0.6875,5599099996.0
2006-07-17 07:00:00,0.68745,0.68774,0.68734,0.68746,7039400012.0
2006-07-17 08:00:00,0.68745,0.68798,0.68733,0.68743,7123299983.0
2006-07-17 09:00:00,0.68743,0.68834,0.68732,0.68825,7604699995.0
2006-07-17 10:00:00,0.68827,0.68897,0.68804,0.68853,9276600006.0
2006-07-17 11:00:00,0.68846,0.6891,0.68818,0.68845,9308999996.0
2006-07-17 12:00:00,0.68841,0.689,0.68816,0.68865,8220299997.0
2006-07-17 13:00:00,0.6887,0.68879,0.68828,0.68838,8628399993.0
2006-07-17 14:00:00,0.68837,0.68844,0.68787,0.68825,9418600051.0
2006-07-17 15:00:00,0.68822,0.68873,0.6881,0.68836,7587700005.0
2006-07-17 16:00:00,0.68835,0.68852,0.68774,0.68792,8737199998.0
2006-07-17 17:00:00,0.68796,0.68846,0.68771,0.68817,7733299989.0
2006-07-17 18:00:00,0.68812,0.68829,0.68785,0.6881,45798699919.0
2006-07-17 19:00:00,0.68809,0.68819,0.68787,0.68807,22632199999.0
2006-07-17 20:00:00,0.68813,0.68835,0.68792,0.68823,30126899974.0
2006-07-17 21:00:00,0.68828,0.6886,0.68816,0.68839,20847499984.0
2006-07-17 22:00:00,0.68835,0.68843,0.68782,0.68807,13718199994.0
2006-07-17 23:00:00,0.68795,0.68827,0.68669,0.68702,8399800037.0
2006-07-18 00:00:00,0.68697,0.68783,0.68693,0.68775,6005699983.0
2006-07-18 01:00:00,0.68768,0.68796,0.68751,0.68776,7308700010.0
2006-07-18 02:00:00,0.68776,0.68814,0.68773,0.68798,7695299983.0
2006-07-18 03:00:00,0.68802,0.68815,0.68782,0.68793,6108200008.0
2006-07-18 04:00:00,0.688,0.68803,0.6878,0.68796,6235299998.0
2006-07-18 05:00:00,0.6879,0.68819,0.68781,0.68814,6469500016.0
2006-07-18 06:00:00,0.68817,0.68827,0.68788,0.68808,6302500008.0
2006-07-18 07:00:00,0.68805,0.68817,0.68795,0.68804,6414400008.0
2006-07-18 08:00:00,0.688,0.68855,0.68784,0.68822,7407099996.0
2006-07-18 09:00:00,0.68821,0.68873,0.68758,0.6879,8208800011.0
2006-07-18 10:00:00,0.68787,0.68799,0.68634,0.68649,8009100007.0
2006-07-18 11:00:00,0.68638,0.68638,0.68553,0.68578,9514300022.0
2006-07-18 12:00:00,0.6857,0.68589,0.68529,0.68545,9010199992.0
2006-07-18 13:00:00,0.68547,0.68556,0.68501,0.6853,8597700005.0
2006-07-18 14:00:00,0.68527,0.68536,0.68362,0.68505,9653899976.0
2006-07-18 15:00:00,0.68513,0.68564,0.68419,0.6842,9278500005.0
2006-07-18 16:00:00,0.68422,0.68445,0.68378,0.68414,9784600023.0
2006-07-18 17:00:00,0.6841,0.68417,0.68369,0.68397,9186899971.0
2006-07-18 18:00:00,0.68401,0.68465,0.68401,0.6844,46350400003.0
2006-07-18 19:00:00,0.68439,0.6846,0.68421,0.68452,22543300019.0
2006-07-18 20:00:00,0.68456,0.68486,0.68419,0.6846,33464099988.0
2006-07-18 21:00:00,0.68462,0.68467,0.68442,0.68462,20644599979.0
2006-07-18 22:00:00,0.6846,0.68473,0.68431,0.68431,13493499978.0
2006-07-18 23:00:00,0.6842,0.6849,0.6842,0.68452,8551899968.0
2006-07-19 00:00:00,0.68447,0.68483,0.68437,0.68464,6897400003.0
2006-07-19 01:00:00,0.68462,0.68493,0.68453,0.68462,6981900014.0
2006-07-19 02:00:00,0.68463,0.68474,0.68405,0.68405,7269700013.0
2006-07-19 03:00:00,0.68404,0.68414,0.68377,0.68378,6393299985.0
2006-07-19 04:00:00,0.68387,0.68416,0.68385,0.68394,6043900001.0
2006-07-19 05:00:00,0.6839,0.6843,0.68389,0.68414,7490800028.0
2006-07-19 06:00:00,0.68415,0.68437,0.6839,0.68437,6382000001.0
2006-07-19 07:00:00,0.68434,0.6845,0.68429,0.68435,6364500017.0
2006-07-19 08:00:00,0.6843,0.68477,0.68402,0.68408,7971900012.0
2006-07-19 09:00:00,0.68407,0.68451,0.68336,0.68366,8470500003.0
2006-07-19 10:00:00,0.68363,0.68436,0.68338,0.68355,8836800012.0
2006-07-19 11:00:00,0.68354,0.68404,0.68317,0.68347,9530899988.0
2006-07-19 12:00:00,0.68342,0.68398,0.68332,0.68345,9084999989.0
2006-07-19 13:00:00,0.68352,0.68378,0.68323,0.68366,7922099996.0
2006-07-19 14:00:00,0.68367,0.68382,0.68272,0.68363,9025700006.0
2006-07-19 15:00:00,0.68368,0.68375,0.68285,0.6829,9168200012.0
2006-07-19 16:00:00,0.68295,0.68407,0.68281,0.68288,9452399984.0
2006-07-19 17:00:00,0.68281,0.68369,0.6827,0.68326,8435399981.0
2006-07-19 18:00:00,0.68331,0.68366,0.68299,0.68342,45037499959.0
2006-07-19 19:00:00,0.6834,0.68376,0.68313,0.68366,22237099993.0
2006-07-19 20:00:00,0.68376,0.68376,0.68326,0.68343,33693599997.0
2006-07-19 21:00:00,0.68347,0.68358,0.68319,0.68341,20997799974.0
2006-07-19 22:00:00,0.68339,0.68351,0.68302,0.68302,13863600023.0
2006-07-19 23:00:00,0.6829,0.68366,0.6829,0.68345,8507800004.0
2006-07-20 00:00:00,0.68343,0.68355,0.68322,0.6834,6492099996.0
2006-07-20 01:00:00,0.68339,0.6836,0.68325,0.68348,7692299972.0
2006-07-20 02:00:00,0.68347,0.6839,0.68337,0.68385,7294900000.0
2006-07-20 03:00:00,0.68385,0.68392,0.6829,0.68295,7561499986.0
2006-07-20 04:00:00,0.68298,0.68333,0.68286,0.68327,6566000000.0
2006-07-20 05:00:00,0.68323,0.68337,0.68308,0.68323,6053999999.0
2006-07-20 06:00:00,0.68322,0.68339,0.68301,0.68328,6073699976.0
2006-07-20 07:00:00,0.68326,0.68363,0.68317,0.6836,7032100017.0
2006-07-20 08:00:00,0.68355,0.68365,0.68264,0.68316,8696499992.0
2006-07-20 09:00:00,0.68322,0.68322,0.68258,0.68275,8536199996.0
2006-07-20 10:00:00,0.68274,0.68336,0.68178,0.68239,9074999998.0
2006-07-20 11:00:00,0.6824,0.68283,0.68219,0.68273,9100599999.0
2006-07-20 12:00:00,0.68264,0.6833,0.68232,0.68287,9641199954.0
2006-07-20 13:00:00,0.68291,0.68332,0.68244,0.68247,9373400005.0
2006-07-20 14:00:00,0.68247,0.6832,0.68238,0.68273,10028099990.0
2006-07-20 15:00:00,0.68274,0.68332,0.68251,0.68308,8355500015.0
2006-07-20 16:00:00,0.68295,0.68335,0.68287,0.68315,8587100029.0
2006-07-20 17:00:00,0.68305,0.68335,0.68286,0.68317,8434999987.0
2006-07-20 18:00:00,0.68318,0.68325,0.68289,0.683,45607099987.0
2006-07-20 19:00:00,0.68296,0.68322,0.68282,0.68287,23572300020.0
2006-07-20 20:00:00,0.68291,0.68337,0.68281,0.6831,32031600037.0
2006-07-20 21:00:00,0.68313,0.68354,0.68307,0.68339,21429199991.0
2006-07-20 22:00:00,0.68335,0.68358,0.68273,0.68273,13398700018.0
2006-07-20 23:00:00,0.6826,0.68323,0.6826,0.68289,9018499992.0
2006-07-21 00:00:00,0.68288,0.68306,0.68223,0.68292,6014299997.0
2006-07-21 01:00:00,0.6829,0.68338,0.68287,0.68332,7536900007.0
2006-07-21 02:00:00,0.68332,0.68377,0.68332,0.68359,6606800007.0
2006-07-21 03:00:00,0.68359,0.684,0.6835,0.68383,6717799980.0
2006-07-21 04:00:00,0.68393,0.68404,0.68359,0.68367,6361099965.0
2006-07-21 05:00:00,0.68365,0.68385,0.68358,0.68373,6468599989.0
2006-07-21 06:00:00,0.68375,0.6838,0.68355,0.68364,5395200010.0
2006-07-21 07:00:00,0.68361,0.68385,0.68345,0.68375,6584000007.0
2006-07-21 08:00:00,0.6837,0.6838,0.68299,0.68311,7628400011.0
2006-07-21 09:00:00,0.68307,0.68316,0.68235,0.68285,8128799988.0
2006-07-21 10:00:00,0.6829,0.68361,0.68271,0.68321,8505100009.0
2006-07-21 11:00:00,0.68323,0.68323,0.68251,0.68272,8071300003.0
2006-07-21 12:00:00,0.68263,0.68282,0.68207,0.68222,8051299975.0
2006-07-21 13:00:00,0.68221,0.68273,0.68189,0.68267,8739799986.0
2006-07-21 14:00:00,0.68267,0.68293,0.68232,0.68241,8921000012.0
2006-07-21 15:00:00,0.6824,0.68258,0.68179,0.68193,8485000012.0
2006-07-21 16:00:00,0.68194,0.68236,0.68192,0.68225,7671899972.0
2006-07-21 17:00:00,0.68222,0.68268,0.68195,0.68239,8142900012.0
2006-07-21 18:00:00,0.68236,0.68276,0.68207,0.68259,45625799984.0
2006-07-21 19:00:00,0.6826,0.6827,0.6823,0.68242,22636800041.0
2006-07-21 20:00:00,0.6825,0.68282,0.68233,0.68246,32053499970.0
2006-07-21 21:00:00,0.68248,0.68287,0.68235,0.68287,20369899976.0
2006-07-21 22:00:00,0.68283,0.68298,0.68258,0.68267,14107499984.0
2006-07-23 23:00:00,0.68247,0.68345,0.68223,0.68254,8492299973.0
2006-07-24 00:00:00,0.68251,0.68276,0.68242,0.6826,6520000000.0
2006-07-24 01:00:00,0.68255,0.68305,0.68236,0.68276,6695499983.0
2006-07-24 02:00:00,0.68276,0.68278,0.68178,0.68226,7878199983.0
2006-07-24 03:00:00,0.68227,0.68249,0.68204,0.68207,7757799996.0
2006-07-24 04:00:00,0.68217,0.68247,0.68205,0.68228,6577000017.0
2006-07-24 05:00:00,0.68225,0.68233,0.68209,0.68228,5439499992.0
2006-07-24 06:00:00,0.68232,0.68238,0.68217,0.6823,5767999996.0
2006-07-24 07:00:00,0.68227,0.68263,0.68188,0.68247,7659800009.0
2006-07-24 08:00:00,0.68232,0.68244,0.68194,0.68208,7683300009.0
2006-07-24 09:00:00,0.68203,0.68275,0.68188,0.68248,9193899997.0
2006-07-24 10:00:00,0.68243,0.68253,0.68134,0.68161,8566499997.0
2006-07-24 11:00:00,0.6816,0.68179,0.68117,0.68155,8909500002.0
2006-07-24 12:00:00,0.68153,0.6817,0.68101,0.68114,8482299997.0
2006-07-24 13:00:00,0.68115,0.68143,0.6809,0.68143,8590700011.0
2006-07-24 14:00:00,0.68147,0.68158,0.68114,0.6814,7578599983.0
2006-07-24 15:00:00,0.68137,0.68219,0.68137,0.68204,7782600020.0
2006-07-24 16:00:00,0.68208,0.68251,0.68197,0.68227,7186700023.0
2006-07-24 17:00:00,0.68225,0.68307,0.68215,0.68287,7987699986.0
2006-07-24 18:00:00,0.68291,0.68313,0.68252,0.6826,45028199957.0
2006-07-24 19:00:00,0.68262,0.68287,0.68243,0.6825,23009299987.0
2006-07-24 20:00:00,0.68257,0.68267,0.6823,0.6826,32869499964.0
2006-07-24 21:00:00,0.68265,0.68283,0.68222,0.6823,20177000017.0
2006-07-24 22:00:00,0.68225,0.68258,0.68216,0.68217,13869199980.0
2006-07-24 23:00:00,0.68205,0.68266,0.68195,0.68225,8103699986.0
2006-07-25 00:00:00,0.68222,0.68243,0.68216,0.68228,6683799985.0
2006-07-25 01:00:00,0.6823,0.68261,0.68226,0.68242,6984099973.0
2006-07-25 02:00:00,0.68243,0.68326,0.68227,0.68296,7965900010.0
2006-07-25 03:00:00,0.68297,0.68354,0.68292,0.68336,6862399989.0
2006-07-25 04:00:00,0.68338,0.68367,0.68336,0.68338,5781700001.0
2006-07-25 05:00:00,0.68335,0.68368,0.68325,0.68339,6358700008.0
2006-07-25 06:00:00,0.68347,0.68378,0.68328,0.68363,6743100016.0
2006-07-25 07:00:00,0.6836,0.68383,0.68331,0.6836,8205700013.0
2006-07-25 08:00:00,0.68363,0.6838,0.68312,0.68348,8294100010.0
2006-07-25 09:00:00,0.68345,0.68371,0.68332,0.68342,9347399989.0
2006-07-25 10:00:00,0.68342,0.68357,0.68297,0.68305,8600500022.0
2006-07-25 11:00:00,0.68306,0.68326,0.68287,0.68302,8453600013.0
2006-07-25 12:00:00,0.68295,0.68325,0.68267,0.6829,7956299996.0
2006-07-25 13:00:00,0.68291,0.68348,0.68289,0.68338,8039999990.0
2006-07-25 14:00:00,0.68337,0.68344,0.68292,0.68297,8395100025.0
2006-07-25 15:00:00,0.68297,0.68357,0.68284,0.68333,8086199985.0
2006-07-25 16:00:00,0.68354,0.68364,0.68313,0.68346,8907500011.0
2006-07-25 17:00:00,0.68344,0.68378,0.68287,0.68316,9178700015.0
2006-07-25 18:00:00,0.68317,0.68329,0.6827,0.68305,46298399988.0
2006-07-25 19:00:00,0.68304,0.68345,0.68295,0.68338,23345599936.0
2006-07-25 20:00:00,0.68342,0.68368,0.68325,0.6836,31841400001.0
2006-07-25 21:00:00,0.68368,0.68373,0.68336,0.68363,21074300025.0
2006-07-25 22:00:00,0.68365,0.68374,0.68342,0.68342,13865799985.0
2006-07-25 23:00:00,0.6833,0.68381,0.68255,0.68285,8811699995.0
2006-07-26 00:00:00,0.68288,0.68345,0.68288,0.68338,6652600019.0
2006-07-26 01:00:00,0.68335,0.68351,0.68307,0.68312,6827599998.0
2006-07-26 02:00:00,0.6831,0.68345,0.68283,0.68299,7505999995.0
2006-07-26 03:00:00,0.68302,0.6831,0.68272,0.68278,6231299974.0
2006-07-26 04:00:00,0.68287,0.683,0.68272,0.68287,6459300044.0
2006-07-26 05:00:00,0.68285,0.68312,0.6828,0.68303,6228200010.0
2006-07-26 06:00:00,0.68305,0.68319,0.68289,0.68295,5949399985.0
2006-07-26 07:00:00,0.68292,0.68312,0.6826,0.68267,6938400015.0
2006-07-26 08:00:00,0.68268,0.68322,0.68259,0.68307,8285900017.0
2006-07-26 09:00:00,0.68307,0.68342,0.68284,0.68284,8746999988.0
2006-07-26 10:00:00,0.68292,0.684,0.68292,0.68398,8499099980.0
2006-07-26 11:00:00,0.68398,0.68415,0.68314,0.68388,8395700006.0
2006-07-26 12:00:00,0.68382,0.68435,0.68365,0.68392,8691099958.0
2006-07-26 13:00:00,0.68395,0.68419,0.68366,0.68383,7537400009.0
2006-07-26 14:00:00,0.68386,0.68399,0.68328,0.68342,7677200010.0
2006-07-26 15:00:00,0.68338,0.68348,0.68316,0.68336,7094700007.0
2006-07-26 16:00:00,0.68341,0.68346,0.68293,0.68297,7762399996.0
2006-07-26 17:00:00,0.68292,0.68353,0.68288,0.68342,8430900006.0
2006-07-26 18:00:00,0.6834,0.68414,0.6833,0.68395,43975699948.0
2006-07-26 19:00:00,0.6839,0.68415,0.68369,0.68405,23248499991.0
2006-07-26 20:00:00,0.68411,0.68501,0.68384,0.68487,31469600004.0
2006-07-26 21:00:00,0.68488,0.6853,0.68485,0.68522,21509299938.0
2006-07-26 22:00:00,0.68521,0.68561,0.68514,0.68542,14301099958.0
2006-07-26 23:00:00,0.6853,0.68597,0.68513,0.68545,9042299997.0
2006-07-27 00:00:00,0.68542,0.68559,0.68513,0.68536,6208800005.0
2006-07-27 01:00:00,0.68534,0.68562,0.68522,0.68544,8129999983.0
2006-07-27 02:00:00,0.68538,0.68567,0.68525,0.68544,7649600000.0
2006-07-27 03:00:00,0.68551,0.68605,0.68548,0.68583,5887400008.0
2006-07-27 04:00:00,0.6859,0.68605,0.68578,0.68587,6563900005.0
2006-07-27 05:00:00,0.68587,0.68608,0.68574,0.68584,5571400007.0
2006-07-27 06:00:00,0.68583,0.68615,0.6857,0.68593,6824800013.0
2006-07-27 07:00:00,0.68585,0.68605,0.68541,0.68553,7530400006.0
2006-07-27 08:00:00,0.6855,0.6857,0.68507,0.68518,9015800007.0
2006-07-27 09:00:00,0.68519,0.68549,0.68467,0.68491,8110300025.0
2006-07-27 10:00:00,0.6849,0.68515,0.68425,0.68428,8569300012.0
2006-07-27 11:00:00,0.68423,0.68438,0.68378,0.68414,8622499988.0
2006-07-27 12:00:00,0.68406,0.68453,0.6838,0.68412,9528899997.0
2006-07-27 13:00:00,0.68416,0.6842,0.68363,0.6841,8112499997.0
2006-07-27 14:00:00,0.68418,0.6844,0.68379,0.68403,8799300009.0
2006-07-27 15:00:00,0.68407,0.6844,0.68318,0.68332,9033899986.0
2006-07-27 16:00:00,0.68335,0.6836,0.68287,0.68288,7998100019.0
2006-07-27 17:00:00,0.68289,0.68362,0.68248,0.68337,9454599979.0
2006-07-27 18:00:00,0.68334,0.68352,0.68278,0.68304,44517500005.0
2006-07-27 19:00:00,0.68305,0.68333,0.68281,0.68281,22735400029.0
2006-07-27 20:00:00,0.68288,0.68384,0.68288,0.68327,34097299945.0
2006-07-27 21:00:00,0.68328,0.68345,0.68311,0.68327,20440800009.0
2006-07-27 22:00:00,0.68325,0.68344,0.68286,0.68328,12936799997.0
2006-07-27 23:00:00,0.68315,0.68368,0.68278,0.68311,8788299996.0
2006-07-28 00:00:00,0.68307,0.6832,0.68288,0.68308,6366400004.0
2006-07-28 01:00:00,0.68299,0.6835,0.68295,0.68317,8550899995.0
2006-07-28 02:00:00,0.68315,0.68361,0.68312,0.68327,7802200001.0
2006-07-28 03:00:00,0.68328,0.68363,0.68305,0.68313,6887400012.0
2006-07-28 04:00:00,0.68322,0.68335,0.68285,0.68285,6485199995.0
2006-07-28 05:00:00,0.68284,0.68291,0.68257,0.68271,6293299989.0
2006-07-28 06:00:00,0.68271,0.68293,0.68255,0.68261,6735500006.0
2006-07-28 07:00:00,0.68256,0.68301,0.68248,0.68295,8220900014.0
2006-07-28 08:00:00,0.68285,0.68305,0.68237,0.68258,8032899982.0
2006-07-28 09:00:00,0.68262,0.68281,0.68242,0.68242,8856899986.0
2006-07-28 10:00:00,0.68235,0.68276,0.68228,0.68243,7888500007.0
2006-07-28 11:00:00,0.68243,0.68243,0.68148,0.68222,8892900004.0
2006-07-28 12:00:00,0.68214,0.68249,0.68194,0.68221,8499000008.0
2006-07-28 13:00:00,0.6822,0.6825,0.68211,0.68225,8554199978.0
2006-07-28 14:00:00,0.68225,0.68313,0.68225,0.6824,9103799989.0
2006-07-28 15:00:00,0.68241,0.6836,0.68241,0.68323,9463600014.0
2006-07-28 16:00:00,0.68324,0.68427,0.6832,0.68417,8981099976.0
2006-07-28 17:00:00,0.68414,0.68439,0.68344,0.68351,7778099996.0
2006-07-28 18:00:00,0.68352,0.6839,0.68326,0.68363,45095000115.0
2006-07-28 19:00:00,0.68366,0.68398,0.68353,0.68394,22378999958.0
2006-07-28 20:00:00,0.68396,0.68422,0.68375,0.6838,32263599944.0
2006-07-28 21:00:00,0.68384,0.68444,0.6838,0.6843,19949599969.0
2006-07-28 22:00:00,0.68428,0.6848,0.68422,0.68443,13207000021.0
2006-07-30 23:00:00,0.68413,0.68521,0.68413,0.68491,8818500013.0
2006-07-31 00:00:00,0.68488,0.68528,0.68472,0.68505,6519500002.0
2006-07-31 01:00:00,0.68502,0.68521,0.68477,0.68485,7071499999.0
2006-07-31 02:00:00,0.68483,0.68487,0.68445,0.68448,7851899993.0
2006-07-31 03:00:00,0.6845,0.6848,0.68433,0.68433,6267099984.0
2006-07-31 04:00:00,0.68436,0.6847,0.68408,0.6841,6527299970.0
2006-07-31 05:00:00,0.6841,0.68429,0.6839,0.68415,7650199990.0
2006-07-31 06:00:00,0.68414,0.68429,0.68402,0.68412,7061799984.0
2006-07-31 07:00:00,0.68404,0.68421,0.68387,0.68415,6982399977.0
2006-07-31 08:00:00,0.68415,0.68484,0.68378,0.68463,7147800032.0
2006-07-31 09:00:00,0.68461,0.68475,0.68382,0.68388,8070999986.0
2006-07-31 10:00:00,0.68384,0.68398,0.68318,0.68342,9027399993.0
2006-07-31 11:00:00,0.68338,0.68395,0.68293,0.68384,7938900013.0
2006-07-31 12:00:00,0.68375,0.68437,0.68364,0.68372,8551300007.0
2006-07-31 13:00:00,0.68376,0.68418,0.68353,0.6841,8959600035.0
2006-07-31 14:00:00,0.68412,0.68443,0.68371,0.68404,8981699992.0
2006-07-31 15:00:00,0.684,0.68425,0.68338,0.68338,7463299972.0
2006-07-31 16:00:00,0.6834,0.68428,0.6834,0.6835,8572900017.0
2006-07-31 17:00:00,0.6834,0.68351,0.68269,0.68303,8426500005.0
2006-07-31 18:00:00,0.68305,0.68346,0.68287,0.68313,44929199927.0
2006-07-31 19:00:00,0.68315,0.68378,0.68303,0.68362,23223899996.0
2006-07-31 20:00:00,0.68367,0.68376,0.68322,0.68368,32035600061.0
2006-07-31 21:00:00,0.68373,0.6838,0.68312,0.68368,21031499965.0
2006-07-31 22:00:00,0.68366,0.68379,0.68328,0.68328,13645100010.0
2006-07-31 23:00:00,0.68315,0.68362,0.6828,0.6831,7526599980.0
2006-08-01 00:00:00,0.68306,0.68385,0.683,0.68365,6769600028.0
2006-08-01 01:00:00,0.6836,0.6837,0.68316,0.68325,6824999993.0
2006-08-01 02:00:00,0.68319,0.68347,0.68289,0.68297,7304300018.0
2006-08-01 03:00:00,0.68301,0.68322,0.68282,0.683,6803700010.0
2006-08-01 04:00:00,0.68302,0.68348,0.68299,0.68316,6552400028.0
2006-08-01 05:00:00,0.68315,0.68345,0.683,0.6834,6302800021.0
2006-08-01 06:00:00,0.68341,0.68357,0.68293,0.68303,6227699996.0
2006-08-01 07:00:00,0.68301,0.6831,0.6827,0.68296,8103200006.0
2006-08-01 08:00:00,0.68289,0.68301,0.68248,0.68266,8242000009.0
2006-08-01 09:00:00,0.68271,0.68286,0.68241,0.68245,7111500001.0
2006-08-01 10:00:00,0.68246,0.68293,0.68203,0.68255,9013999982.0
2006-08-01 11:00:00,0.68251,0.68304,0.68249,0.68298,8583499983.0
2006-08-01 12:00:00,0.68289,0.68355,0.68287,0.68339,9019299996.0
2006-08-01 13:00:00,0.68345,0.68373,0.68331,0.68358,8405899960.0
2006-08-01 14:00:00,0.68355,0.68389,0.68231,0.68309,8616100016.0
2006-08-01 15:00:00,0.683,0.68327,0.68275,0.68275,8686100002.0
2006-08-01 16:00:00,0.68259,0.68283,0.68213,0.6822,9537199991.0
2006-08-01 17:00:00,0.68219,0.68284,0.68194,0.68272,9893699986.0
2006-08-01 18:00:00,0.68274,0.68355,0.68266,0.68325,45539199969.0
2006-08-01 19:00:00,0.68327,0.68338,0.68284,0.68302,23072099975.0
2006-08-01 20:00:00,0.68306,0.6831,0.68272,0.683,32113500013.0
2006-08-01 21:00:00,0.68301,0.68339,0.68292,0.68335,19017799976.0
2006-08-01 22:00:00,0.68336,0.68355,0.68328,0.6834,12876499995.0
2006-08-01 23:00:00,0.68315,0.68365,0.68293,0.68324,8374700007.0
2006-08-02 00:00:00,0.68321,0.68342,0.68297,0.68312,7116400011.0
2006-08-02 01:00:00,0.6831,0.68347,0.68301,0.68311,7211499998.0
2006-08-02 02:00:00,0.68305,0.68321,0.68275,0.68298,7620199985.0
2006-08-02 03:00:00,0.68298,0.68309,0.68277,0.68277,5089599987.0
2006-08-02 04:00:00,0.68285,0.68309,0.6828,0.68297,6458299985.0
2006-08-02 05:00:00,0.68295,0.68312,0.68283,0.68298,6083699978.0
2006-08-02 06:00:00,0.68296,0.68316,0.68282,0.68312,6084499984.0
2006-08-02 07:00:00,0.68308,0.68336,0.68284,0.68292,6972399978.0
2006-08-02 08:00:00,0.6829,0.68351,0.68282,0.68341,8114499997.0
2006-08-02 09:00:00,0.6834,0.68354,0.6824,0.6826,8776400000.0
2006-08-02 10:00:00,0.68254,0.68282,0.68237,0.68242,8491600024.0
2006-08-02 11:00:00,0.68235,0.68312,0.68234,0.68291,8819900008.0
2006-08-02 12:00:00,0.68285,0.68295,0.68232,0.6825,8447300031.0
2006-08-02 13:00:00,0.68252,0.68257,0.68162,0.68185,8333500021.0
2006-08-02 14:00:00,0.68174,0.68247,0.68117,0.68218,10212499969.0
2006-08-02 15:00:00,0.6822,0.68252,0.68177,0.68212,8585199997.0
2006-08-02 16:00:00,0.68212,0.68239,0.68175,0.68179,8079500007.0
2006-08-02 17:00:00,0.68184,0.68215,0.68123,0.68133,8196599996.0
2006-08-02 18:00:00,0.68133,0.68158,0.68104,0.68149,47267599977.0
2006-08-02 19:00:00,0.6815,0.68178,0.68134,0.68167,23392199991.0
2006-08-02 20:00:00,0.68173,0.68178,0.68129,0.68145,33358700007.0
2006-08-02 21:00:00,0.68148,0.68163,0.68102,0.68128,21089400017.0
2006-08-02 22:00:00,0.68126,0.68136,0.68102,0.68108,14135799985.0
2006-08-02 23:00:00,0.68095,0.68133,0.68081,0.6812,8444199960.0
2006-08-03 00:00:00,0.68119,0.68129,0.68091,0.68095,6720299988.0
2006-08-03 01:00:00,0.68094,0.68127,0.6808,0.68121,7353699994.0
2006-08-03 02:00:00,0.68125,0.68135,0.67969,0.67983,7749400014.0
2006-08-03 03:00:00,0.67984,0.68031,0.67972,0.67989,7765899992.0
2006-08-03 04:00:00,0.67997,0.67998,0.67936,0.67952,7545799990.0
2006-08-03 05:00:00,0.67951,0.67962,0.67882,0.67962,6581899988.0
2006-08-03 06:00:00,0.6797,0.68025,0.67961,0.68002,7357699992.0
2006-08-03 07:00:00,0.67995,0.68034,0.67964,0.68027,6986600002.0
2006-08-03 08:00:00,0.68024,0.68058,0.67974,0.6805,8211800003.0
2006-08-03 09:00:00,0.68052,0.68097,0.68042,0.68085,8701000001.0
2006-08-03 10:00:00,0.68082,0.6818,0.68082,0.68175,8966500005.0
2006-08-03 11:00:00,0.68173,0.68187,0.68138,0.68182,8763500005.0
2006-08-03 12:00:00,0.68176,0.68193,0.67735,0.67735,7720299988.0
2006-08-03 13:00:00,0.67772,0.67915,0.67697,0.67779,9495799994.0
2006-08-03 14:00:00,0.67783,0.67856,0.67732,0.67818,9621799981.0
2006-08-03 15:00:00,0.67822,0.67865,0.6778,0.67787,8291399975.0
2006-08-03 16:00:00,0.67844,0.67915,0.67728,0.6773,7391499982.0
2006-08-03 17:00:00,0.67725,0.67799,0.67681,0.67789,8549000006.0
2006-08-03 18:00:00,0.67793,0.67814,0.67742,0.6781,47915400044.0
2006-08-03 19:00:00,0.67809,0.67854,0.67804,0.67852,23001899992.0
2006-08-03 20:00:00,0.67857,0.67857,0.67794,0.67809,32068799958.0
2006-08-03 21:00:00,0.67811,0.67821,0.67773,0.67797,20476699922.0
2006-08-03 22:00:00,0.67795,0.67867,0.6779,0.67794,13226300019.0
2006-08-03 23:00:00,0.6778,0.67839,0.6778,0.67814,8531899977.0
2006-08-04 00:00:00,0.67811,0.67818,0.67777,0.67803,6429299980.0
2006-08-04 01:00:00,0.67802,0.67836,0.67765,0.67832,6855899992.0
2006-08-04 02:00:00,0.67828,0.67851,0.67802,0.67811,7969999990.0
2006-08-04 03:00:00,0.67812,0.67851,0.67806,0.67812,7135999997.0
2006-08-04 04:00:00,0.6782,0.67838,0.67804,0.67817,6779700009.0
2006-08-04 05:00:00,0.67816,0.67841,0.67805,0.67841,6806100000.0
2006-08-04 06:00:00,0.67843,0.67865,0.67828,0.6785,6510800029.0
2006-08-04 07:00:00,0.67844,0.67857,0.67817,0.67817,6396499978.0
2006-08-04 08:00:00,0.67809,0.67844,0.67772,0.67772,7403799991.0
2006-08-04 09:00:00,0.67766,0.67803,0.67677,0.67728,8361399980.0
2006-08-04 10:00:00,0.67732,0.67732,0.67537,0.67567,9166899981.0
2006-08-04 11:00:00,0.67573,0.67607,0.6755,0.67581,8360399992.0
2006-08-04 12:00:00,0.67573,0.67641,0.67559,0.67625,8552100000.0
2006-08-04 13:00:00,0.6763,0.67638,0.67587,0.67628,8699299963.0
2006-08-04 14:00:00,0.67632,0.67702,0.67437,0.67519,9136799998.0
2006-08-04 15:00:00,0.67522,0.67587,0.67494,0.6756,8557200028.0
2006-08-04 16:00:00,0.67562,0.67571,0.6746,0.67468,8150499975.0
2006-08-04 17:00:00,0.67472,0.67531,0.67472,0.67502,8434099956.0
2006-08-04 18:00:00,0.67504,0.67522,0.6745,0.67521,45137999961.0
2006-08-04 19:00:00,0.6752,0.67544,0.67483,0.67497,22625799976.0
2006-08-04 20:00:00,0.67503,0.67526,0.67447,0.67453,30012700056.0
2006-08-04 21:00:00,0.67463,0.67481,0.67445,0.67468,19862000013.0
2006-08-04 22:00:00,0.67464,0.6749,0.67447,0.67447,13059900010.0
2006-08-06 23:00:00,0.6741,0.67519,0.6741,0.67511,7754200013.0
2006-08-07 00:00:00,0.67507,0.67523,0.67495,0.6752,7103499987.0
2006-08-07 01:00:00,0.67517,0.67546,0.67511,0.67517,6937900019.0
2006-08-07 02:00:00,0.67515,0.67547,0.67508,0.67524,7496600011.0
2006-08-07 03:00:00,0.67527,0.6755,0.67508,0.67508,5758899995.0
2006-08-07 04:00:00,0.67519,0.67528,0.67511,0.67525,6024199974.0
2006-08-07 05:00:00,0.67526,0.67546,0.67522,0.67533,5748300010.0
2006-08-07 06:00:00,0.67536,0.67546,0.67523,0.6754,6467099992.0
2006-08-07 07:00:00,0.6754,0.67557,0.67532,0.67543,6551299997.0
2006-08-07 08:00:00,0.6754,0.67563,0.6751,0.67523,7198700005.0
2006-08-07 09:00:00,0.67516,0.67527,0.67441,0.67463,8427700018.0
2006-08-07 10:00:00,0.67464,0.67497,0.67432,0.67457,8353899989.0
2006-08-07 11:00:00,0.67458,0.67477,0.67413,0.67434,9426299965.0
2006-08-07 12:00:00,0.67428,0.67454,0.67348,0.67379,8831900020.0
2006-08-07 13:00:00,0.67383,0.67419,0.67336,0.67348,9438299968.0
2006-08-07 14:00:00,0.67348,0.67387,0.67345,0.67357,8700400001.0
2006-08-07 15:00:00,0.67353,0.67401,0.6734,0.67367,7963299992.0
2006-08-07 16:00:00,0.67372,0.67377,0.67289,0.67322,7978000019.0
2006-08-07 17:00:00,0.67321,0.67364,0.67319,0.67345,7676499981.0
2006-08-07 18:00:00,0.67349,0.67355,0.6728,0.67326,46302900005.0
2006-08-07 19:00:00,0.67328,0.67354,0.673,0.67336,23657200025.0
2006-08-07 20:00:00,0.67343,0.67377,0.6733,0.67365,32561399973.0
2006-08-07 21:00:00,0.67367,0.67378,0.6733,0.67337,21239500002.0
2006-08-07 22:00:00,0.67335,0.6734,0.67289,0.67312,13403800015.0
2006-08-07 23:00:00,0.673,0.67348,0.6725,0.67305,8436999960.0
2006-08-08 00:00:00,0.67301,0.67317,0.67239,0.67273,7629299996.0
2006-08-08 01:00:00,0.67272,0.6731,0.67263,0.67297,6681999994.0
2006-08-08 02:00:00,0.67295,0.6732,0.67252,0.67275,7377799997.0
2006-08-08 03:00:00,0.67268,0.67307,0.6726,0.67292,5919199986.0
2006-08-08 04:00:00,0.67298,0.67313,0.67285,0.67287,6006799996.0
2006-08-08 05:00:00,0.67287,0.67314,0.67282,0.67308,6189600009.0
2006-08-08 06:00:00,0.6731,0.6731,0.67278,0.67285,5873900016.0
2006-08-08 07:00:00,0.6728,0.67305,0.67266,0.67267,6910999990.0
2006-08-08 08:00:00,0.67263,0.67329,0.67248,0.67319,7762900008.0
2006-08-08 09:00:00,0.67324,0.67378,0.67317,0.6737,8303999989.0
2006-08-08 10:00:00,0.67377,0.67408,0.67356,0.67362,8109700021.0
2006-08-08 11:00:00,0.67361,0.67385,0.67348,0.67379,8570000019.0
2006-08-08 12:00:00,0.67367,0.67426,0.67355,0.67395,8329699976.0
2006-08-08 13:00:00,0.67398,0.67413,0.67363,0.67369,8190599994.0
2006-08-08 14:00:00,0.67367,0.67382,0.67329,0.67356,7989900003.0
2006-08-08 15:00:00,0.67351,0.67356,0.67305,0.67312,7365899993.0
2006-08-08 16:00:00,0.67314,0.67331,0.67286,0.67307,6968799986.0
2006-08-08 17:00:00,0.67303,0.67317,0.67283,0.67285,8127099987.0
2006-08-08 18:00:00,0.67291,0.67327,0.67285,0.67318,46320599922.0
2006-08-08 19:00:00,0.6732,0.67333,0.6727,0.6728,23638099984.0
2006-08-08 20:00:00,0.67288,0.67373,0.67201,0.67305,33556699969.0
2006-08-08 21:00:00,0.67305,0.67335,0.6728,0.67288,21517199968.0
2006-08-08 22:00:00,0.67286,0.67296,0.67244,0.67247,13024099980.0
2006-08-08 23:00:00,0.67235,0.67291,0.67152,0.67183,8797299985.0
2006-08-09 00:00:00,0.67184,0.67293,0.67184,0.67265,6894699976.0
2006-08-09 01:00:00,0.67252,0.6727,0.67205,0.67248,7831999995.0
2006-08-09 02:00:00,0.67246,0.67289,0.67241,0.67278,7137500003.0
2006-08-09 03:00:00,0.6728,0.67298,0.6724,0.6728,7139899991.0
2006-08-09 04:00:00,0.67285,0.67303,0.67262,0.67287,5435599991.0
2006-08-09 05:00:00,0.67283,0.67295,0.67259,0.67282,6154899997.0
2006-08-09 06:00:00,0.67281,0.67298,0.67266,0.6728,5863200004.0
2006-08-09 07:00:00,0.67277,0.67362,0.67273,0.67335,7936900000.0
2006-08-09 08:00:00,0.67334,0.67362,0.67253,0.6727,8525700015.0
2006-08-09 09:00:00,0.67268,0.67361,0.67262,0.67304,7781000027.0
2006-08-09 10:00:00,0.67306,0.67442,0.67295,0.674,9037599985.0
2006-08-09 11:00:00,0.67397,0.67533,0.67313,0.67519,8169000010.0
2006-08-09 12:00:00,0.67511,0.67545,0.67481,0.6752,8462100004.0
2006-08-09 13:00:00,0.67526,0.67542,0.67489,0.67524,8021899988.0
2006-08-09 14:00:00,0.67517,0.67535,0.67448,0.67495,7728199986.0
2006-08-09 15:00:00,0.67494,0.67505,0.67423,0.67434,7728399996.0
2006-08-09 16:00:00,0.67435,0.67485,0.6743,0.67482,7052699969.0
2006-08-09 17:00:00,0.67484,0.67513,0.67459,0.67499,8222800010.0
2006-08-09 18:00:00,0.67499,0.67524,0.67484,0.675,45765900015.0
2006-08-09 19:00:00,0.675,0.67521,0.67482,0.67502,23620699966.0
2006-08-09 20:00:00,0.67508,0.67532,0.67485,0.67495,31806500011.0
2006-08-09 21:00:00,0.67499,0.67522,0.67485,0.67493,19692799970.0
2006-08-09 22:00:00,0.6749,0.67527,0.67463,0.67498,13669099979.0
2006-08-09 23:00:00,0.67485,0.67538,0.67481,0.67512,8613200001.0
2006-08-10 00:00:00,0.67507,0.67555,0.67492,0.67518,6387299980.0
2006-08-10 01:00:00,0.67513,0.67555,0.67502,0.67528,8526599985.0
2006-08-10 02:00:00,0.67525,0.67549,0.67486,0.67524,8492100009.0
2006-08-10 03:00:00,0.67529,0.67563,0.67515,0.67552,7846899978.0
2006-08-10 04:00:00,0.67557,0.67557,0.67523,0.67532,5980499988.0
2006-08-10 05:00:00,0.6753,0.67556,0.67525,0.67548,7171099995.0
2006-08-10 06:00:00,0.6755,0.67562,0.6752,0.67533,6736099990.0
2006-08-10 07:00:00,0.67532,0.67657,0.67527,0.67632,7386700028.0
2006-08-10 08:00:00,0.67627,0.67663,0.67547,0.67589,7694200000.0
2006-08-10 09:00:00,0.6759,0.67684,0.67574,0.6762,8201799992.0
2006-08-10 10:00:00,0.67617,0.6765,0.67596,0.67632,9070299969.0
2006-08-10 11:00:00,0.67633,0.67649,0.67538,0.67596,9147599985.0
2006-08-10 12:00:00,0.6759,0.67619,0.67567,0.6757,7782699975.0
2006-08-10 13:00:00,0.67573,0.67579,0.67541,0.6755,9101999977.0
2006-08-10 14:00:00,0.67548,0.67569,0.67442,0.67491,8764999977.0
2006-08-10 15:00:00,0.67493,0.67497,0.67448,0.67467,7664300029.0
2006-08-10 16:00:00,0.67466,0.67522,0.67429,0.67515,7892200040.0
2006-08-10 17:00:00,0.67506,0.67578,0.67502,0.67567,8373199987.0
2006-08-10 18:00:00,0.67566,0.67621,0.6755,0.67575,44849499951.0
2006-08-10 19:00:00,0.67575,0.67604,0.67537,0.6754,23362699980.0
2006-08-10 20:00:00,0.67547,0.67568,0.67528,0.67555,30944499951.0
2006-08-10 21:00:00,0.67556,0.67563,0.67505,0.67537,21412899980.0
2006-08-10 22:00:00,0.67534,0.67553,0.67522,0.67522,13340399990.0
2006-08-10 23:00:00,0.6751,0.67573,0.67467,0.67496,8532600009.0
2006-08-11 00:00:00,0.6749,0.67507,0.67477,0.67507,6355499984.0
2006-08-11 01:00:00,0.67519,0.67538,0.67499,0.67524,7443399991.0
2006-08-11 02:00:00,0.67521,0.67529,0.67458,0.67464,7564900014.0
2006-08-11 03:00:00,0.67467,0.67487,0.67425,0.67441,6610899999.0
2006-08-11 04:00:00,0.67447,0.67452,0.67415,0.67422,7558500001.0
2006-08-11 05:00:00,0.67421,0.67449,0.67412,0.67425,6832599999.0
2006-08-11 06:00:00,0.67423,0.67438,0.67403,0.67428,6316100004.0
2006-08-11 07:00:00,0.6742,0.67455,0.67407,0.67449,7919399987.0
2006-08-11 08:00:00,0.67445,0.67525,0.67416,0.67516,8265299999.0
2006-08-11 09:00:00,0.67514,0.67514,0.67442,0.67442,9179299973.0
2006-08-11 10:00:00,0.67433,0.67474,0.67346,0.6737,8999899969.0
2006-08-11 11:00:00,0.6737,0.67424,0.67342,0.67409,8753100028.0
2006-08-11 12:00:00,0.67407,0.67416,0.6735,0.67378,7986200006.0
2006-08-11 13:00:00,0.67385,0.67429,0.67361,0.67401,8754100011.0
2006-08-11 14:00:00,0.67401,0.67413,0.67288,0.67318,8280800020.0
2006-08-11 15:00:00,0.67322,0.67343,0.67275,0.67285,9144500008.0
2006-08-11 16:00:00,0.67282,0.67324,0.67266,0.67294,9012200015.0
2006-08-11 17:00:00,0.67288,0.67326,0.67279,0.67303,8281900003.0
2006-08-11 18:00:00,0.67305,0.67314,0.67276,0.673,49251400035.0
2006-08-11 19:00:00,0.673,0.6737,0.67299,0.67332,22317299989.0
2006-08-11 20:00:00,0.67337,0.67337,0.673,0.6732,31653400029.0
2006-08-11 21:00:00,0.6732,0.67348,0.67298,0.67316,21051100000.0
2006-08-11 22:00:00,0.67316,0.67328,0.67253,0.67257,13698200041.0
2006-08-13 23:00:00,0.67269,0.67299,0.67188,0.67217,7699300012.0
2006-08-14 00:00:00,0.67212,0.67234,0.67184,0.67234,5945599991.0
2006-08-14 01:00:00,0.67241,0.67307,0.67227,0.67297,7151600002.0
2006-08-14 02:00:00,0.67295,0.67302,0.6722,0.67278,7719300010.0
2006-08-14 03:00:00,0.67279,0.67304,0.67248,0.6728,8713900025.0
2006-08-14 04:00:00,0.67282,0.67296,0.67234,0.67256,8232399996.0
2006-08-14 05:00:00,0.67254,0.67283,0.67222,0.67228,6566200007.0
2006-08-14 06:00:00,0.67227,0.67293,0.67227,0.6729,6131399996.0
2006-08-14 07:00:00,0.67285,0.67312,0.67272,0.67301,6550000004.0
2006-08-14 08:00:00,0.673,0.67406,0.67297,0.67358,7726000003.0
2006-08-14 09:00:00,0.67363,0.67372,0.67271,0.67351,7934799992.0
2006-08-14 10:00:00,0.67348,0.67478,0.67345,0.67472,8296800000.0
2006-08-14 11:00:00,0.67472,0.67477,0.67425,0.67462,9167400001.0
2006-08-14 12:00:00,0.67456,0.6748,0.67389,0.6739,8627200015.0
2006-08-14 13:00:00,0.67397,0.67434,0.67394,0.67409,9031199999.0
2006-08-14 14:00:00,0.67405,0.67476,0.67394,0.67476,7963800014.0
2006-08-14 15:00:00,0.6747,0.6747,0.67362,0.67375,7840100037.0
2006-08-14 16:00:00,0.6738,0.67405,0.67343,0.67343,9028999991.0
2006-08-14 17:00:00,0.67344,0.67392,0.67343,0.67362,8000799999.0
2006-08-14 18:00:00,0.67361,0.67368,0.67331,0.67362,45390500008.0
2006-08-14 19:00:00,0.6736,0.67378,0.67338,0.67352,23243600040.0
2006-08-14 20:00:00,0.6736,0.67376,0.67326,0.67347,32350099977.0
2006-08-14 21:00:00,0.67347,0.67385,0.67341,0.67384,19310899978.0
2006-08-14 22:00:00,0.67385,0.67389,0.67322,0.67322,13712500014.0
2006-08-14 23:00:00,0.6731,0.67362,0.673,0.67336,8004899994.0
2006-08-15 00:00:00,0.67332,0.67351,0.67312,0.67348,6820699982.0
2006-08-15 01:00:00,0.67345,0.67364,0.67323,0.67342,7969799998.0
2006-08-15 02:00:00,0.6734,0.67357,0.67304,0.67323,7697099985.0
2006-08-15 03:00:00,0.67327,0.67339,0.67305,0.67313,7066599991.0
2006-08-15 04:00:00,0.67321,0.67334,0.67307,0.67323,5885300004.0
2006-08-15 05:00:00,0.67321,0.67347,0.67302,0.67338,7427900001.0
2006-08-15 06:00:00,0.67339,0.67362,0.6733,0.67341,5740699993.0
2006-08-15 07:00:00,0.67336,0.67343,0.67311,0.67337,7611599998.0
2006-08-15 08:00:00,0.67333,0.67372,0.6732,0.67333,9089199983.0
2006-08-15 09:00:00,0.67333,0.6736,0.673,0.67323,9041299996.0
2006-08-15 10:00:00,0.67319,0.67455,0.67299,0.67408,9387099993.0
2006-08-15 11:00:00,0.67408,0.67418,0.67318,0.6735,8537300001.0
2006-08-15 12:00:00,0.67345,0.67415,0.67338,0.67401,8725500009.0
2006-08-15 13:00:00,0.67405,0.67433,0.67372,0.6738,8491800019.0
2006-08-15 14:00:00,0.67377,0.67426,0.67309,0.67415,9521499983.0
2006-08-15 15:00:00,0.67417,0.67477,0.67373,0.67459,9152599986.0
2006-08-15 16:00:00,0.67458,0.67475,0.67407,0.67446,9185799985.0
2006-08-15 17:00:00,0.67449,0.6747,0.67432,0.67465,8755700005.0
2006-08-15 18:00:00,0.67469,0.67484,0.67441,0.67475,45229599999.0
2006-08-15 19:00:00,0.67478,0.67515,0.67478,0.67492,22773699981.0
2006-08-15 20:00:00,0.67496,0.67519,0.67483,0.6751,33002199954.0
2006-08-15 21:00:00,0.67511,0.67524,0.67493,0.67514,20312000000.0
2006-08-15 22:00:00,0.67512,0.67532,0.67492,0.67492,13796900008.0
2006-08-15 23:00:00,0.6748,0.67517,0.67465,0.67495,8174099991.0
2006-08-16 00:00:00,0.67492,0.67508,0.67468,0.67487,7222200036.0
2006-08-16 01:00:00,0.6749,0.67528,0.67478,0.67517,7868900010.0
2006-08-16 02:00:00,0.67513,0.67519,0.67496,0.67513,7329800005.0
2006-08-16 03:00:00,0.67517,0.67526,0.67481,0.67497,6033000019.0
2006-08-16 04:00:00,0.67505,0.67514,0.67482,0.67502,6627700015.0
2006-08-16 05:00:00,0.675,0.67521,0.67489,0.67513,6556800002.0
2006-08-16 06:00:00,0.67515,0.67543,0.67485,0.67505,6560000015.0
2006-08-16 07:00:00,0.675,0.67519,0.67482,0.67498,7055899997.0
2006-08-16 08:00:00,0.67499,0.67565,0.67492,0.67545,7908499987.0
2006-08-16 09:00:00,0.67541,0.67572,0.67512,0.6754,8095200004.0
2006-08-16 10:00:00,0.6754,0.67674,0.67494,0.67652,8803999982.0
2006-08-16 11:00:00,0.67649,0.67654,0.67597,0.67614,7900399987.0
2006-08-16 12:00:00,0.67604,0.67639,0.67599,0.67614,8199299999.0
2006-08-16 13:00:00,0.67625,0.67649,0.67597,0.6761,9281399973.0
2006-08-16 14:00:00,0.67608,0.67646,0.67564,0.67636,8625500005.0
2006-08-16 15:00:00,0.67635,0.67639,0.67573,0.67595,8527799984.0
2006-08-16 16:00:00,0.6759,0.67632,0.67574,0.67631,8501699969.0
2006-08-16 17:00:00,0.67637,0.67715,0.67629,0.67697,8288099993.0
2006-08-16 18:00:00,0.67699,0.67709,0.6767,0.67685,46165500004.0
2006-08-16 19:00:00,0.67685,0.67717,0.67675,0.67709,22796500004.0
2006-08-16 20:00:00,0.67711,0.67741,0.67689,0.6771,30846899936.0
2006-08-16 21:00:00,0.67717,0.67748,0.67703,0.67742,21364299966.0
2006-08-16 22:00:00,0.67738,0.67757,0.67715,0.67718,12782000004.0
2006-08-16 23:00:00,0.67705,0.67746,0.67668,0.677,8006100005.0
2006-08-17 00:00:00,0.67697,0.67721,0.6768,0.67707,7182799992.0
2006-08-17 01:00:00,0.67707,0.67756,0.677,0.67736,7456500004.0
2006-08-17 02:00:00,0.67728,0.67753,0.67717,0.67734,7197900026.0
2006-08-17 03:00:00,0.67733,0.67755,0.67715,0.67727,6114500005.0
2006-08-17 04:00:00,0.67722,0.67733,0.67702,0.67722,6087300006.0
2006-08-17 05:00:00,0.6772,0.67748,0.67718,0.67723,5923899992.0
2006-08-17 06:00:00,0.67722,0.67753,0.67717,0.67735,6043399993.0
2006-08-17 07:00:00,0.6773,0.67749,0.67715,0.67722,6531000016.0
2006-08-17 08:00:00,0.67717,0.67776,0.67694,0.67776,7924499988.0
2006-08-17 09:00:00,0.6778,0.67834,0.67753,0.6776,8652900005.0
2006-08-17 10:00:00,0.67754,0.67881,0.67659,0.67842,8879899984.0
2006-08-17 11:00:00,0.67839,0.67855,0.6769,0.67855,9030500008.0
2006-08-17 12:00:00,0.6785,0.67887,0.67844,0.67855,9221600021.0
2006-08-17 13:00:00,0.6786,0.67918,0.67859,0.67903,8832899980.0
2006-08-17 14:00:00,0.67905,0.67934,0.67872,0.67905,9092299991.0
2006-08-17 15:00:00,0.67906,0.67912,0.67816,0.67887,7927299990.0
2006-08-17 16:00:00,0.67888,0.67984,0.67885,0.67929,9049299987.0
2006-08-17 17:00:00,0.67931,0.67964,0.6791,0.67929,8129699971.0
2006-08-17 18:00:00,0.67918,0.67956,0.67896,0.67941,47459299988.0
2006-08-17 19:00:00,0.67937,0.68052,0.67907,0.68037,22848699990.0
2006-08-17 20:00:00,0.6804,0.68084,0.68032,0.68077,31542299962.0
2006-08-17 21:00:00,0.68081,0.68084,0.6805,0.68057,20964899967.0
2006-08-17 22:00:00,0.68055,0.68057,0.68012,0.68013,13296400000.0
2006-08-17 23:00:00,0.68,0.68048,0.67937,0.67966,8819900003.0
2006-08-18 00:00:00,0.67967,0.68016,0.67962,0.68014,6161800011.0
2006-08-18 01:00:00,0.68014,0.68051,0.68008,0.68038,7308500009.0
2006-08-18 02:00:00,0.68035,0.68048,0.68012,0.68028,7917800015.0
2006-08-18 03:00:00,0.68032,0.68032,0.67997,0.68007,5704799995.0
2006-08-18 04:00:00,0.68015,0.68025,0.67989,0.67997,6803400001.0
2006-08-18 05:00:00,0.67995,0.6801,0.6798,0.67988,5772099990.0
2006-08-18 06:00:00,0.67988,0.68013,0.67984,0.68,6202099984.0
2006-08-18 07:00:00,0.67995,0.68033,0.67989,0.68025,6658200024.0
2006-08-18 08:00:00,0.6802,0.68082,0.68012,0.68077,8142000035.0
2006-08-18 09:00:00,0.68082,0.68151,0.68079,0.6812,7978300008.0
2006-08-18 10:00:00,0.68118,0.68149,0.68069,0.68107,9420199993.0
2006-08-18 11:00:00,0.68099,0.68132,0.68038,0.68052,8343799990.0
2006-08-18 12:00:00,0.68047,0.68106,0.68033,0.68038,9190600027.0
2006-08-18 13:00:00,0.68036,0.68121,0.68032,0.68081,9366999992.0
2006-08-18 14:00:00,0.68082,0.68088,0.67988,0.68043,9020699984.0
2006-08-18 15:00:00,0.68042,0.68128,0.68041,0.68127,8345600007.0
2006-08-18 16:00:00,0.68121,0.68195,0.68085,0.68195,9208100029.0
2006-08-18 17:00:00,0.68194,0.68198,0.68096,0.68097,8282100038.0
2006-08-18 18:00:00,0.68109,0.68142,0.6808,0.6809,45888699977.0
2006-08-18 19:00:00,0.68092,0.68167,0.6809,0.68148,21896100006.0
2006-08-18 20:00:00,0.68153,0.68178,0.68133,0.68165,32075299946.0
2006-08-18 21:00:00,0.68191,0.68191,0.68142,0.68162,21076800008.0
2006-08-18 22:00:00,0.68161,0.68181,0.68142,0.68142,12932800027.0
2006-08-20 23:00:00,0.68109,0.68188,0.68109,0.68159,10176300017.0
2006-08-21 00:00:00,0.68157,0.68189,0.68092,0.681,9741400012.0
2006-08-21 01:00:00,0.68096,0.68185,0.68094,0.6817,7646099975.0
2006-08-21 02:00:00,0.68171,0.68212,0.68155,0.68194,7135900004.0
2006-08-21 03:00:00,0.68199,0.68271,0.68187,0.68236,7291600003.0
2006-08-21 04:00:00,0.6824,0.68253,0.6821,0.68242,6577200004.0
2006-08-21 05:00:00,0.68241,0.68264,0.68235,0.68235,7427800002.0
2006-08-21 06:00:00,0.68241,0.68253,0.68224,0.6823,7121799998.0
2006-08-21 07:00:00,0.6823,0.68249,0.68215,0.68234,7042299996.0
2006-08-21 08:00:00,0.6823,0.68275,0.68199,0.68255,7209199995.0
2006-08-21 09:00:00,0.68254,0.68261,0.68079,0.68102,8965099988.0
2006-08-21 10:00:00,0.681,0.68111,0.68008,0.68046,8617199980.0
2006-08-21 11:00:00,0.68043,0.68046,0.67956,0.68031,8731899996.0
2006-08-21 12:00:00,0.68023,0.68034,0.67969,0.68015,8159199997.0
2006-08-21 13:00:00,0.6802,0.68041,0.67958,0.68033,7883899978.0
2006-08-21 14:00:00,0.68032,0.68102,0.67997,0.68039,9571900004.0
2006-08-21 15:00:00,0.68031,0.68143,0.67987,0.68143,9015400004.0
2006-08-21 16:00:00,0.68135,0.68141,0.68061,0.68095,7754500011.0
2006-08-21 17:00:00,0.68091,0.68117,0.68071,0.68072,8154100003.0
2006-08-21 18:00:00,0.68073,0.68108,0.68062,0.68096,45715599963.0
2006-08-21 19:00:00,0.68095,0.68116,0.68073,0.68074,22829200069.0
2006-08-21 20:00:00,0.68076,0.68095,0.68041,0.6808,31745899962.0
2006-08-21 21:00:00,0.68083,0.68089,0.68051,0.68059,20142199987.0
2006-08-21 22:00:00,0.68056,0.68075,0.68027,0.68027,13243600020.0
2006-08-21 23:00:00,0.68015,0.68094,0.68015,0.68074,8501100020.0
2006-08-22 00:00:00,0.68075,0.6809,0.67991,0.68034,8357700009.0
2006-08-22 01:00:00,0.68033,0.68049,0.68004,0.68017,7724099983.0
2006-08-22 02:00:00,0.68017,0.68053,0.68002,0.68029,7821399990.0
2006-08-22 03:00:00,0.68033,0.68043,0.68002,0.68005,6433699975.0
2006-08-22 04:00:00,0.68003,0.68026,0.67982,0.68017,7331900012.0
2006-08-22 05:00:00,0.68015,0.68023,0.67985,0.6801,6141099990.0
2006-08-22 06:00:00,0.68011,0.68015,0.67985,0.6799,6369799982.0
2006-08-22 07:00:00,0.67986,0.68003,0.67966,0.6799,7408400002.0
2006-08-22 08:00:00,0.67985,0.68014,0.67946,0.67961,7692900034.0
2006-08-22 09:00:00,0.67956,0.6805,0.67938,0.68015,8800900025.0
2006-08-22 10:00:00,0.68017,0.68065,0.68,0.68045,7734999997.0
2006-08-22 11:00:00,0.68022,0.68022,0.67854,0.67872,8375599991.0
2006-08-22 12:00:00,0.67863,0.67879,0.67825,0.67846,8854500036.0
2006-08-22 13:00:00,0.67847,0.67895,0.67808,0.67839,8030800009.0
2006-08-22 14:00:00,0.67837,0.67849,0.67758,0.67765,9320899980.0
2006-08-22 15:00:00,0.67764,0.6779,0.67732,0.67765,7974700009.0
2006-08-22 16:00:00,0.67759,0.67831,0.67759,0.67831,8122499987.0
2006-08-22 17:00:00,0.67835,0.67838,0.67772,0.67804,8592599993.0
2006-08-22 18:00:00,0.678,0.67822,0.67768,0.67779,46150400016.0
2006-08-22 19:00:00,0.67777,0.67833,0.67743,0.67792,22866899993.0
2006-08-22 20:00:00,0.67798,0.67822,0.67772,0.678,32091900008.0
2006-08-22 21:00:00,0.67804,0.67825,0.67768,0.67785,21537399963.0
2006-08-22 22:00:00,0.67783,0.678,0.67763,0.67768,13880299985.0
2006-08-22 23:00:00,0.67755,0.67823,0.67746,0.67818,7710600000.0
2006-08-23 00:00:00,0.67817,0.67822,0.67795,0.67807,6999499988.0
2006-08-23 01:00:00,0.67807,0.67821,0.67784,0.67793,6680600004.0
2006-08-23 02:00:00,0.67792,0.67796,0.67761,0.67778,7656199994.0
2006-08-23 03:00:00,0.67778,0.67785,0.67749,0.67762,6189400007.0
2006-08-23 04:00:00,0.67772,0.67774,0.67742,0.67742,6499999953.0
2006-08-23 05:00:00,0.67738,0.67773,0.67734,0.67743,6553399998.0
2006-08-23 06:00:00,0.67743,0.67758,0.67732,0.67747,6055499968.0
2006-08-23 07:00:00,0.67739,0.67765,0.67738,0.67751,6960399998.0
2006-08-23 08:00:00,0.67745,0.67778,0.67731,0.67773,7803599976.0
2006-08-23 09:00:00,0.67776,0.67826,0.67742,0.67769,8806599982.0
2006-08-23 10:00:00,0.67773,0.67779,0.67738,0.6777,8196599979.0
2006-08-23 11:00:00,0.67774,0.67781,0.67722,0.67724,8681100015.0
2006-08-23 12:00:00,0.67716,0.67768,0.6771,0.6773,8581600011.0
2006-08-23 13:00:00,0.67736,0.67746,0.67715,0.67734,8282400000.0
2006-08-23 14:00:00,0.6773,0.67736,0.67642,0.67663,8189500002.0
2006-08-23 15:00:00,0.67655,0.67677,0.67605,0.67605,9238399992.0
2006-08-23 16:00:00,0.67614,0.67664,0.67551,0.67561,8427200018.0
2006-08-23 17:00:00,0.67555,0.67615,0.67546,0.67579,8931400017.0
2006-08-23 18:00:00,0.67577,0.67593,0.67538,0.67549,46274000026.0
2006-08-23 19:00:00,0.67549,0.67571,0.67531,0.67537,23180799999.0
2006-08-23 20:00:00,0.67544,0.67569,0.67534,0.67558,31505899960.0
2006-08-23 21:00:00,0.67562,0.67576,0.67531,0.67551,20440899988.0
2006-08-23 22:00:00,0.67548,0.67559,0.675,0.67502,13921399979.0
2006-08-23 23:00:00,0.6749,0.67586,0.67487,0.67541,7102700010.0
2006-08-24 00:00:00,0.67538,0.67563,0.67522,0.67538,7152399963.0
2006-08-24 01:00:00,0.6754,0.67548,0.67514,0.67526,8139599999.0
2006-08-24 02:00:00,0.67527,0.67554,0.6751,0.67547,7304499987.0
2006-08-24 03:00:00,0.6755,0.6755,0.6748,0.67504,7736300007.0
2006-08-24 04:00:00,0.67513,0.67524,0.67492,0.67494,7913200017.0
2006-08-24 05:00:00,0.6749,0.67504,0.6746,0.67466,5998600006.0
2006-08-24 06:00:00,0.67466,0.67495,0.67457,0.67485,6386100021.0
2006-08-24 07:00:00,0.6748,0.67553,0.6748,0.67545,7814599993.0
2006-08-24 08:00:00,0.6754,0.67575,0.67529,0.67539,8334199988.0
2006-08-24 09:00:00,0.6754,0.67594,0.67539,0.67539,7910399969.0
2006-08-24 10:00:00,0.67574,0.67785,0.67558,0.6777,9369000010.0
2006-08-24 11:00:00,0.67771,0.67772,0.67728,0.6777,7764600016.0
2006-08-24 12:00:00,0.67765,0.67775,0.67712,0.67733,8048699999.0
2006-08-24 13:00:00,0.67739,0.67744,0.67689,0.67735,8390599990.0
2006-08-24 14:00:00,0.67732,0.67766,0.6765,0.67695,9378399986.0
2006-08-24 15:00:00,0.67697,0.67703,0.6762,0.67657,8187699997.0
2006-08-24 16:00:00,0.67648,0.67674,0.6758,0.67624,9140200015.0
2006-08-24 17:00:00,0.67623,0.67631,0.67541,0.67552,9044099989.0
2006-08-24 18:00:00,0.67546,0.67599,0.67533,0.67558,45428800003.0
2006-08-24 19:00:00,0.67555,0.6759,0.67551,0.67572,22664399979.0
2006-08-24 20:00:00,0.67576,0.67588,0.67541,0.6758,33052800074.0
2006-08-24 21:00:00,0.67582,0.67611,0.67565,0.67608,21098800006.0
2006-08-24 22:00:00,0.67605,0.67632,0.67587,0.67613,12860799949.0
2006-08-24 23:00:00,0.676,0.6766,0.67579,0.67605,8053300000.0
2006-08-25 00:00:00,0.67603,0.67618,0.67535,0.6757,7239600001.0
2006-08-25 01:00:00,0.67572,0.67625,0.67559,0.67582,7735500004.0
2006-08-25 02:00:00,0.6758,0.67641,0.67571,0.67624,8130200008.0
2006-08-25 03:00:00,0.67628,0.67636,0.67595,0.67603,6834199991.0
2006-08-25 04:00:00,0.67612,0.6764,0.67592,0.67629,6715199997.0
2006-08-25 05:00:00,0.67625,0.67654,0.67625,0.67638,6607600032.0
2006-08-25 06:00:00,0.67641,0.67675,0.67628,0.67655,5248999978.0
2006-08-25 07:00:00,0.67654,0.67657,0.67597,0.67644,8046199991.0
2006-08-25 08:00:00,0.67643,0.67743,0.67629,0.67658,8675300022.0
2006-08-25 09:00:00,0.6766,0.67791,0.67656,0.67789,7814999995.0
2006-08-25 10:00:00,0.67781,0.67792,0.6763,0.67658,8658499999.0
2006-08-25 11:00:00,0.67656,0.67659,0.67563,0.67617,8763999994.0
2006-08-25 12:00:00,0.67613,0.67622,0.67537,0.67558,7885900033.0
2006-08-25 13:00:00,0.67561,0.67612,0.67554,0.67592,7500199988.0
2006-08-25 14:00:00,0.67592,0.67649,0.6759,0.67615,8031699988.0
2006-08-25 15:00:00,0.67613,0.67633,0.67554,0.67556,7860800015.0
2006-08-25 16:00:00,0.67563,0.67584,0.6749,0.67571,8561499988.0
2006-08-25 17:00:00,0.67567,0.67617,0.6755,0.67593,8571799997.0
2006-08-25 18:00:00,0.67595,0.67613,0.67564,0.67585,45027299902.0
2006-08-25 19:00:00,0.67589,0.67601,0.67558,0.67577,21789700002.0
2006-08-25 20:00:00,0.67583,0.67634,0.67582,0.67613,31091499952.0
2006-08-25 21:00:00,0.67616,0.67624,0.67571,0.67577,20928200020.0
2006-08-25 22:00:00,0.67577,0.67591,0.67551,0.67552,13311000015.0
2006-08-27 23:00:00,0.67555,0.67621,0.67515,0.67549,7602999982.0
2006-08-28 00:00:00,0.67547,0.67583,0.67531,0.67558,6211900012.0
2006-08-28 01:00:00,0.67553,0.67622,0.67545,0.67604,7221799981.0
2006-08-28 02:00:00,0.67605,0.6762,0.6758,0.67603,6750100004.0
2006-08-28 03:00:00,0.67605,0.67619,0.67575,0.67598,6186199995.0
2006-08-28 04:00:00,0.67604,0.67626,0.67588,0.67608,6555599997.0
2006-08-28 05:00:00,0.67605,0.67667,0.67605,0.67664,7213699982.0
2006-08-28 06:00:00,0.67664,0.67669,0.67621,0.6764,7514399977.0
2006-08-28 07:00:00,0.67637,0.6767,0.67632,0.67658,7665499996.0
2006-08-28 08:00:00,0.67655,0.67664,0.67607,0.67635,7103799984.0
2006-08-28 09:00:00,0.67638,0.67648,0.67564,0.67592,7920699995.0
2006-08-28 10:00:00,0.6759,0.67619,0.67569,0.67615,7279300000.0
2006-08-28 11:00:00,0.67617,0.67624,0.67567,0.67585,8548099969.0
2006-08-28 12:00:00,0.67581,0.67619,0.67573,0.67586,8256199994.0
2006-08-28 13:00:00,0.67586,0.676,0.67534,0.67545,8237099996.0
2006-08-28 14:00:00,0.67541,0.67561,0.67523,0.67558,7563399980.0
2006-08-28 15:00:00,0.67555,0.67556,0.67444,0.67461,7008299996.0
2006-08-28 16:00:00,0.6746,0.67489,0.67381,0.67394,7631500003.0
2006-08-28 17:00:00,0.67399,0.67406,0.67372,0.67382,7985899992.0
2006-08-28 18:00:00,0.67383,0.67444,0.67375,0.67418,43369500093.0
2006-08-28 19:00:00,0.6742,0.67457,0.67407,0.67447,22404799991.0
2006-08-28 20:00:00,0.67453,0.67469,0.67426,0.67465,32951000030.0
2006-08-28 21:00:00,0.67465,0.67475,0.67435,0.67472,21076999957.0
2006-08-28 22:00:00,0.6747,0.67507,0.6746,0.67468,13345700011.0
2006-08-28 23:00:00,0.67455,0.67508,0.67435,0.67495,8047499958.0
2006-08-29 00:00:00,0.67492,0.67508,0.67477,0.67482,6616599984.0
2006-08-29 01:00:00,0.67482,0.67496,0.67458,0.67483,7299400002.0
2006-08-29 02:00:00,0.67475,0.67533,0.67456,0.675,7875799981.0
2006-08-29 03:00:00,0.67502,0.67533,0.6749,0.67522,6666599980.0
2006-08-29 04:00:00,0.67537,0.67541,0.67504,0.67521,6723600004.0
2006-08-29 05:00:00,0.6752,0.67532,0.6749,0.67532,6612999985.0
2006-08-29 06:00:00,0.67528,0.67554,0.67513,0.67516,7828200000.0
2006-08-29 07:00:00,0.67513,0.67538,0.67498,0.67509,7756700012.0
2006-08-29 08:00:00,0.67502,0.67556,0.67491,0.67539,6909100012.0
2006-08-29 09:00:00,0.67536,0.67568,0.67474,0.67486,7384199989.0
2006-08-29 10:00:00,0.6749,0.67494,0.67395,0.67433,8757399967.0
2006-08-29 11:00:00,0.67434,0.67456,0.67348,0.67425,8741599986.0
2006-08-29 12:00:00,0.67418,0.67442,0.67395,0.67405,7955400010.0
2006-08-29 13:00:00,0.67408,0.67447,0.67388,0.67442,8038600006.0
2006-08-29 14:00:00,0.67442,0.67465,0.67416,0.67444,8384899983.0
2006-08-29 15:00:00,0.6744,0.67442,0.67368,0.67372,7624599991.0
2006-08-29 16:00:00,0.67365,0.67421,0.67341,0.67391,7981999992.0
2006-08-29 17:00:00,0.67385,0.67501,0.67382,0.67492,8789500010.0
2006-08-29 18:00:00,0.6749,0.67525,0.67454,0.67469,45062899960.0
2006-08-29 19:00:00,0.6747,0.6749,0.67418,0.67424,22561999942.0
2006-08-29 20:00:00,0.67407,0.67565,0.67385,0.67545,33179000005.0
2006-08-29 21:00:00,0.67547,0.67565,0.67534,0.67546,21083199971.0
2006-08-29 22:00:00,0.67545,0.67549,0.67522,0.67532,13181899989.0
2006-08-29 23:00:00,0.6751,0.67583,0.67491,0.67525,8201999995.0
2006-08-30 00:00:00,0.67525,0.67561,0.67513,0.67518,7349199981.0
2006-08-30 01:00:00,0.67514,0.67572,0.67498,0.67558,7060800013.0
2006-08-30 02:00:00,0.67553,0.67603,0.67547,0.67598,7716500001.0
2006-08-30 03:00:00,0.67594,0.67603,0.67544,0.67546,7403600005.0
2006-08-30 04:00:00,0.67553,0.67582,0.67545,0.67553,7616699972.0
2006-08-30 05:00:00,0.6755,0.67573,0.67545,0.67548,6117099991.0
2006-08-30 06:00:00,0.67551,0.67583,0.67536,0.67548,6567299995.0
2006-08-30 07:00:00,0.67544,0.67581,0.67538,0.67544,8223000001.0
2006-08-30 08:00:00,0.6754,0.6758,0.6749,0.67507,7957199974.0
2006-08-30 09:00:00,0.67505,0.67531,0.67457,0.67502,8387900004.0
2006-08-30 10:00:00,0.67505,0.67528,0.67487,0.6751,8164200044.0
2006-08-30 11:00:00,0.67505,0.67505,0.67399,0.67406,8084900009.0
2006-08-30 12:00:00,0.67371,0.67448,0.67356,0.67419,8973699989.0
2006-08-30 13:00:00,0.67424,0.67436,0.67384,0.67427,7909299995.0
2006-08-30 14:00:00,0.67426,0.67431,0.67385,0.67425,8839800007.0
2006-08-30 15:00:00,0.67418,0.67428,0.67358,0.67358,7744899987.0
2006-08-30 16:00:00,0.67358,0.67378,0.67313,0.67319,7861499986.0
2006-08-30 17:00:00,0.67319,0.67351,0.67287,0.67341,8455800003.0
2006-08-30 18:00:00,0.67341,0.67391,0.67331,0.6737,46790800030.0
2006-08-30 19:00:00,0.6737,0.67392,0.6733,0.67367,22922399990.0
2006-08-30 20:00:00,0.67373,0.67391,0.67352,0.67355,33074399985.0
2006-08-30 21:00:00,0.67358,0.67402,0.67338,0.67379,21048599968.0
2006-08-30 22:00:00,0.67388,0.6739,0.67338,0.67363,13720299981.0
2006-08-30 23:00:00,0.67345,0.67423,0.67332,0.67364,9127700005.0
2006-08-31 00:00:00,0.6736,0.67402,0.67332,0.67355,8872599994.0
2006-08-31 01:00:00,0.67351,0.67403,0.67341,0.67372,7629499990.0
2006-08-31 02:00:00,0.67372,0.67407,0.67332,0.67332,7380899999.0
2006-08-31 03:00:00,0.67348,0.67364,0.67317,0.67333,6700499996.0
2006-08-31 04:00:00,0.67341,0.67345,0.67311,0.67334,7242199998.0
2006-08-31 05:00:00,0.67325,0.6735,0.67298,0.6733,7243799998.0
2006-08-31 06:00:00,0.67329,0.67341,0.67308,0.67327,7383399978.0
2006-08-31 07:00:00,0.67325,0.67347,0.67305,0.67338,7469699993.0
2006-08-31 08:00:00,0.67331,0.67348,0.67271,0.67305,8714999983.0
2006-08-31 09:00:00,0.67311,0.67405,0.67304,0.67372,8726200012.0
2006-08-31 10:00:00,0.6737,0.67388,0.67336,0.67361,8912800007.0
2006-08-31 11:00:00,0.67362,0.67399,0.67343,0.67362,9511999986.0
2006-08-31 12:00:00,0.67355,0.67405,0.67348,0.6739,8372399985.0
2006-08-31 13:00:00,0.67394,0.67439,0.67385,0.67389,8892500000.0
2006-08-31 14:00:00,0.67387,0.67465,0.67357,0.67445,9056200005.0
2006-08-31 15:00:00,0.67434,0.67469,0.67371,0.6738,8802099983.0
2006-08-31 16:00:00,0.67378,0.67399,0.67261,0.67285,9194499980.0
2006-08-31 17:00:00,0.67288,0.6729,0.67225,0.67234,8689599977.0
2006-08-31 18:00:00,0.67232,0.67287,0.67228,0.67249,47599999989.0
2006-08-31 19:00:00,0.67245,0.67263,0.67215,0.6723,22282999998.0
2006-08-31 20:00:00,0.67237,0.67247,0.67207,0.67237,31840700013.0
2006-08-31 21:00:00,0.67252,0.67277,0.67223,0.67274,20112499957.0
2006-08-31 22:00:00,0.67272,0.67282,0.67247,0.67248,14132999946.0
2006-08-31 23:00:00,0.6721,0.67276,0.67181,0.6721,8800700032.0
2006-09-01 00:00:00,0.67207,0.67317,0.67202,0.67242,8099200004.0
2006-09-01 01:00:00,0.67241,0.67284,0.67232,0.6725,8331899989.0
2006-09-01 02:00:00,0.67266,0.67294,0.67243,0.67275,7450099966.0
2006-09-01 03:00:00,0.67279,0.67297,0.67227,0.67236,7210899981.0
2006-09-01 04:00:00,0.67245,0.67259,0.67205,0.67236,7445300007.0
2006-09-01 05:00:00,0.67228,0.67245,0.67204,0.67234,7598099999.0
2006-09-01 06:00:00,0.67232,0.6726,0.67223,0.67243,6517099970.0
2006-09-01 07:00:00,0.67244,0.67287,0.67225,0.6728,7404899983.0
2006-09-01 08:00:00,0.6728,0.67298,0.6723,0.67254,7624500015.0
2006-09-01 09:00:00,0.67253,0.67269,0.67235,0.67256,7851799988.0
2006-09-01 10:00:00,0.67253,0.67318,0.67253,0.6731,8702600026.0
2006-09-01 11:00:00,0.67307,0.67353,0.6728,0.6734,8256300011.0
2006-09-01 12:00:00,0.67336,0.67345,0.6728,0.67302,8908700002.0
2006-09-01 13:00:00,0.67302,0.67324,0.67264,0.6727,8213399982.0
2006-09-01 14:00:00,0.67267,0.67364,0.67262,0.67331,9561399993.0
2006-09-01 15:00:00,0.67335,0.67342,0.67254,0.67281,8437899988.0
2006-09-01 16:00:00,0.6729,0.67303,0.67252,0.67263,9176099999.0
2006-09-01 17:00:00,0.67254,0.67377,0.67251,0.67352,7740999999.0
2006-09-01 18:00:00,0.67348,0.67369,0.67326,0.67354,45012099939.0
2006-09-01 19:00:00,0.67354,0.67359,0.67321,0.67347,23209499987.0
2006-09-01 20:00:00,0.67351,0.67356,0.67303,0.67332,33235200041.0
2006-09-01 21:00:00,0.67333,0.6736,0.67291,0.67334,21588200009.0
2006-09-01 22:00:00,0.6733,0.67376,0.67307,0.67324,13592100018.0
2006-09-03 23:00:00,0.67298,0.67395,0.67298,0.67365,9676799986.0
2006-09-04 00:00:00,0.67362,0.67373,0.67304,0.67363,7491400005.0
2006-09-04 01:00:00,0.67357,0.67429,0.67348,0.67407,7192999957.0
2006-09-04 02:00:00,0.67405,0.67407,0.67362,0.67388,7717200010.0
2006-09-04 03:00:00,0.67388,0.67431,0.67373,0.67396,6863099978.0
2006-09-04 04:00:00,0.67403,0.67425,0.67366,0.67422,7151600002.0
2006-09-04 05:00:00,0.6742,0.67435,0.67387,0.67425,7677999981.0
2006-09-04 06:00:00,0.6742,0.67434,0.67379,0.67425,7323199992.0
2006-09-04 07:00:00,0.6742,0.67438,0.67385,0.67389,7808899984.0
2006-09-04 08:00:00,0.6739,0.67443,0.67357,0.67441,8468900000.0
2006-09-04 09:00:00,0.67444,0.6745,0.67403,0.67415,8286299974.0
2006-09-04 10:00:00,0.67413,0.67456,0.67407,0.67452,8698999979.0
2006-09-04 11:00:00,0.67453,0.67524,0.67444,0.67505,8518400013.0
2006-09-04 12:00:00,0.67502,0.67517,0.67451,0.6747,8827400029.0
2006-09-04 13:00:00,0.67471,0.67508,0.67436,0.67481,8645199994.0
2006-09-04 14:00:00,0.67482,0.67513,0.67458,0.67503,7457799969.0
2006-09-04 15:00:00,0.67499,0.67534,0.67461,0.67487,7132099990.0
2006-09-04 16:00:00,0.6749,0.6753,0.67451,0.6753,7335999982.0
2006-09-04 17:00:00,0.67528,0.67533,0.67488,0.67531,8649900001.0
2006-09-04 18:00:00,0.6752,0.67573,0.67504,0.67505,45470300029.0
2006-09-04 19:00:00,0.67505,0.67536,0.67472,0.67492,22365400015.0
2006-09-04 20:00:00,0.67501,0.67536,0.67476,0.675,32278100024.0
2006-09-04 21:00:00,0.67505,0.67524,0.67469,0.67507,20965299986.0
2006-09-04 22:00:00,0.67505,0.67524,0.67462,0.67466,14849799978.0
2006-09-04 23:00:00,0.67459,0.67513,0.67435,0.67462,8350799976.0
2006-09-05 00:00:00,0.67466,0.67486,0.67443,0.67452,6640899977.0
2006-09-05 01:00:00,0.67456,0.67494,0.67437,0.67474,7852300002.0
2006-09-05 02:00:00,0.67472,0.67488,0.67414,0.67432,7919900007.0
2006-09-05 03:00:00,0.67439,0.67463,0.67415,0.67446,6269000010.0
2006-09-05 04:00:00,0.6745,0.67452,0.67391,0.67407,7572099998.0
2006-09-05 05:00:00,0.67398,0.67419,0.67377,0.67416,7561500003.0
2006-09-05 06:00:00,0.67414,0.67443,0.67389,0.674,6726900002.0
2006-09-05 07:00:00,0.67402,0.67445,0.67392,0.67411,8490500017.0
2006-09-05 08:00:00,0.67409,0.67513,0.67394,0.67505,8123100006.0
2006-09-05 09:00:00,0.67504,0.67543,0.67466,0.67535,9246899977.0
2006-09-05 10:00:00,0.67542,0.67626,0.67542,0.67613,9026699998.0
2006-09-05 11:00:00,0.67613,0.67644,0.67538,0.6757,8324600004.0
2006-09-05 12:00:00,0.67564,0.67577,0.67506,0.67519,7790099991.0
2006-09-05 13:00:00,0.67526,0.67547,0.67428,0.67452,9978199988.0
2006-09-05 14:00:00,0.67457,0.67534,0.67415,0.67474,9437600010.0
2006-09-05 15:00:00,0.67498,0.67581,0.67459,0.67565,9813600006.0
2006-09-05 16:00:00,0.67574,0.67679,0.67568,0.67662,7974699974.0
2006-09-05 17:00:00,0.67659,0.67705,0.67646,0.67672,8448299992.0
2006-09-05 18:00:00,0.67672,0.67706,0.67638,0.67664,44172500009.0
2006-09-05 19:00:00,0.67668,0.67675,0.67644,0.67646,23135099989.0
2006-09-05 20:00:00,0.67654,0.67662,0.67625,0.67643,31680200003.0
2006-09-05 21:00:00,0.6765,0.67678,0.67635,0.67664,20080600013.0
2006-09-05 22:00:00,0.6766,0.67682,0.67618,0.67618,13743299971.0
2006-09-05 23:00:00,0.67605,0.67677,0.67605,0.67673,8193099968.0
2006-09-06 00:00:00,0.67672,0.67686,0.67634,0.67654,7428500006.0
2006-09-06 01:00:00,0.67645,0.67674,0.67628,0.67662,7810400019.0
2006-09-06 02:00:00,0.67655,0.67682,0.67621,0.67633,7424100023.0
2006-09-06 03:00:00,0.67632,0.67653,0.67599,0.67617,7079299986.0
2006-09-06 04:00:00,0.67626,0.67649,0.67612,0.67634,6993500008.0
2006-09-06 05:00:00,0.67632,0.67648,0.67599,0.67622,6951800000.0
2006-09-06 06:00:00,0.6762,0.67644,0.67592,0.67616,6910399996.0
2006-09-06 07:00:00,0.67616,0.67648,0.67592,0.67635,7295900006.0
2006-09-06 08:00:00,0.6763,0.6767,0.67613,0.67663,8337499969.0
2006-09-06 09:00:00,0.67664,0.67773,0.67656,0.67767,8290000024.0
2006-09-06 10:00:00,0.6777,0.67804,0.67734,0.67782,8291099963.0
2006-09-06 11:00:00,0.6779,0.67907,0.6779,0.67907,9122599984.0
2006-09-06 12:00:00,0.679,0.67931,0.6786,0.67873,9290100013.0
2006-09-06 13:00:00,0.6788,0.67923,0.67868,0.67889,9023399978.0
2006-09-06 14:00:00,0.67891,0.67947,0.67868,0.67912,9061299996.0
2006-09-06 15:00:00,0.67905,0.67972,0.67868,0.67954,8277999987.0
2006-09-06 16:00:00,0.67955,0.67989,0.67942,0.67989,8539899974.0
2006-09-06 17:00:00,0.67987,0.67989,0.67934,0.67964,8127699990.0
2006-09-06 18:00:00,0.67962,0.67965,0.67895,0.67909,43938499991.0
2006-09-06 19:00:00,0.67909,0.67941,0.67897,0.67921,23233500008.0
2006-09-06 20:00:00,0.67927,0.67983,0.67913,0.67968,33769399955.0
2006-09-06 21:00:00,0.67965,0.67975,0.67947,0.6796,21493699976.0
2006-09-06 22:00:00,0.67959,0.67966,0.67875,0.67875,12948800008.0
2006-09-06 23:00:00,0.67862,0.67945,0.67862,0.67899,8381200016.0
2006-09-07 00:00:00,0.67901,0.67959,0.67891,0.67952,7332100011.0
2006-09-07 01:00:00,0.6795,0.67972,0.67922,0.67962,7474399984.0
2006-09-07 02:00:00,0.67958,0.67987,0.67942,0.67978,7257499969.0
2006-09-07 03:00:00,0.6798,0.67986,0.67918,0.67961,7662100014.0
2006-09-07 04:00:00,0.67971,0.67983,0.67943,0.67972,7126699983.0
2006-09-07 05:00:00,0.6797,0.6801,0.67954,0.68005,7263999998.0
2006-09-07 06:00:00,0.68003,0.68017,0.67974,0.68007,6602699975.0
2006-09-07 07:00:00,0.68,0.68033,0.67974,0.68015,7180599984.0
2006-09-07 08:00:00,0.68012,0.68071,0.68002,0.68047,8299999977.0
2006-09-07 09:00:00,0.68036,0.68056,0.67985,0.68006,8023399984.0
2006-09-07 10:00:00,0.68003,0.68034,0.67896,0.67903,7860999970.0
2006-09-07 11:00:00,0.67907,0.67941,0.67865,0.67941,7990599977.0
2006-09-07 12:00:00,0.67935,0.67942,0.67856,0.67866,8246299978.0
2006-09-07 13:00:00,0.6787,0.67951,0.67856,0.67918,8781300004.0
2006-09-07 14:00:00,0.67926,0.67961,0.67869,0.67918,8828700000.0
2006-09-07 15:00:00,0.67918,0.67941,0.67879,0.67912,7729900001.0
2006-09-07 16:00:00,0.67905,0.6793,0.67853,0.6792,8534299996.0
2006-09-07 17:00:00,0.67921,0.67962,0.67899,0.67962,8606599993.0
2006-09-07 18:00:00,0.67975,0.67979,0.67876,0.67909,46506200026.0
2006-09-07 19:00:00,0.67907,0.67937,0.67874,0.67887,22713000030.0
2006-09-07 20:00:00,0.67895,0.67907,0.67867,0.6788,33647999928.0
2006-09-07 21:00:00,0.67884,0.67898,0.67848,0.67871,20123000011.0
2006-09-07 22:00:00,0.6787,0.6792,0.67828,0.67828,13547099990.0
2006-09-07 23:00:00,0.67825,0.67947,0.67813,0.67867,7923300011.0
2006-09-08 00:00:00,0.67864,0.679,0.67848,0.67856,7390299988.0
2006-09-08 01:00:00,0.67852,0.67882,0.67834,0.67861,7242100007.0
2006-09-08 02:00:00,0.67859,0.679,0.67845,0.67891,7344700000.0
2006-09-08 03:00:00,0.67893,0.67912,0.67817,0.67879,7247900024.0
2006-09-08 04:00:00,0.67905,0.67907,0.67855,0.67874,7084100022.0
2006-09-08 05:00:00,0.6787,0.67902,0.67864,0.67878,7279100006.0
2006-09-08 06:00:00,0.6788,0.67901,0.67854,0.67862,7175400014.0
2006-09-08 07:00:00,0.6786,0.67881,0.6783,0.67848,7165599976.0
2006-09-08 08:00:00,0.67842,0.6789,0.67808,0.67879,8461099979.0
2006-09-08 09:00:00,0.67889,0.67942,0.67853,0.6787,8564499987.0
2006-09-08 10:00:00,0.67867,0.67925,0.67863,0.67917,8693699967.0
2006-09-08 11:00:00,0.67915,0.67982,0.67896,0.67963,8025299980.0
2006-09-08 12:00:00,0.67955,0.67982,0.67909,0.6792,8655599990.0
2006-09-08 13:00:00,0.67925,0.67983,0.67924,0.67952,8694100001.0
2006-09-08 14:00:00,0.67944,0.67962,0.67858,0.67911,9021100039.0
2006-09-08 15:00:00,0.67916,0.67942,0.67899,0.67921,8799700009.0
2006-09-08 16:00:00,0.67918,0.67936,0.6788,0.67922,7943999992.0
2006-09-08 17:00:00,0.67924,0.67944,0.67887,0.67916,8270200031.0
2006-09-08 18:00:00,0.67918,0.67943,0.67893,0.67911,44128500006.0
2006-09-08 19:00:00,0.6791,0.67936,0.67883,0.67909,22576999962.0
2006-09-08 20:00:00,0.67912,0.67935,0.67885,0.67921,32118799982.0
2006-09-08 21:00:00,0.67917,0.67961,0.67915,0.67957,19490599951.0
2006-09-08 22:00:00,0.67935,0.67959,0.67901,0.67901,13846500033.0
2006-09-10 23:00:00,0.67879,0.67946,0.67777,0.67895,8034499993.0
2006-09-11 00:00:00,0.67884,0.67953,0.67856,0.67897,7154400017.0
2006-09-11 01:00:00,0.67882,0.67897,0.6781,0.67837,7179699966.0
2006-09-11 02:00:00,0.67832,0.67884,0.67828,0.67878,7471099993.0
2006-09-11 03:00:00,0.67878,0.67906,0.67841,0.6789,7436799976.0
2006-09-11 04:00:00,0.67892,0.67904,0.67839,0.67896,6142499998.0
2006-09-11 05:00:00,0.6789,0.67933,0.67872,0.67907,6252399980.0
2006-09-11 06:00:00,0.6791,0.67949,0.67897,0.67943,5689600006.0
2006-09-11 07:00:00,0.67936,0.67973,0.67927,0.67966,7835899974.0
2006-09-11 08:00:00,0.67948,0.67982,0.67918,0.67977,7498700013.0
2006-09-11 09:00:00,0.67975,0.67982,0.67935,0.67965,8489699989.0
2006-09-11 10:00:00,0.67967,0.6811,0.67949,0.6811,9322900010.0
2006-09-11 11:00:00,0.68108,0.68169,0.68099,0.6815,9547000002.0
2006-09-11 12:00:00,0.68145,0.68173,0.68116,0.68127,7346200007.0
2006-09-11 13:00:00,0.68131,0.68166,0.68103,0.68132,8313800029.0
2006-09-11 14:00:00,0.68134,0.68164,0.68124,0.68135,8742500002.0
2006-09-11 15:00:00,0.68136,0.68165,0.68123,0.68152,7581400004.0
2006-09-11 16:00:00,0.68151,0.6816,0.68118,0.68134,8176999978.0
2006-09-11 17:00:00,0.6813,0.68171,0.68114,0.68152,8181199977.0
2006-09-11 18:00:00,0.6815,0.68185,0.68118,0.68126,42828000003.0
2006-09-11 19:00:00,0.68125,0.68134,0.68063,0.6808,21789299997.0
2006-09-11 20:00:00,0.6809,0.68119,0.68063,0.68085,32509399972.0
2006-09-11 21:00:00,0.68086,0.68122,0.6807,0.68121,19542399962.0
2006-09-11 22:00:00,0.68123,0.68123,0.68036,0.68046,13558300017.0
2006-09-11 23:00:00,0.68033,0.68095,0.68032,0.68085,6613699994.0
2006-09-12 00:00:00,0.68084,0.68115,0.68051,0.68093,6854800021.0
2006-09-12 01:00:00,0.6809,0.68113,0.67996,0.68016,6976799988.0
2006-09-12 02:00:00,0.68017,0.68062,0.6798,0.68059,7570999993.0
2006-09-12 03:00:00,0.68061,0.68091,0.68044,0.68053,6864200021.0
2006-09-12 04:00:00,0.6806,0.68065,0.68006,0.68038,6458500009.0
2006-09-12 05:00:00,0.68038,0.68047,0.68007,0.68032,6568000003.0
2006-09-12 06:00:00,0.68036,0.68048,0.68008,0.68045,6719700020.0
2006-09-12 07:00:00,0.68037,0.68058,0.68006,0.68043,7204699982.0
2006-09-12 08:00:00,0.6804,0.68087,0.68035,0.68064,8146599993.0
2006-09-12 09:00:00,0.68061,0.68124,0.68017,0.68074,8169800027.0
2006-09-12 10:00:00,0.68072,0.68122,0.67868,0.679,9352199978.0
2006-09-12 11:00:00,0.67901,0.67903,0.67826,0.67859,8518399983.0
2006-09-12 12:00:00,0.6785,0.67858,0.67784,0.67796,8549999989.0
2006-09-12 13:00:00,0.67805,0.67856,0.67795,0.67839,7481500005.0
2006-09-12 14:00:00,0.67836,0.67854,0.67735,0.67805,8362000012.0
2006-09-12 15:00:00,0.678,0.67811,0.67725,0.67741,7593700010.0
2006-09-12 16:00:00,0.67735,0.67743,0.67644,0.67644,8353999970.0
2006-09-12 17:00:00,0.6764,0.67722,0.67636,0.67692,8554899995.0
2006-09-12 18:00:00,0.67689,0.67698,0.67638,0.6768,43060699986.0
2006-09-12 19:00:00,0.6767,0.67703,0.67665,0.67699,22484799970.0
2006-09-12 20:00:00,0.67706,0.67727,0.67672,0.67699,33419500054.0
2006-09-12 21:00:00,0.67702,0.67707,0.67657,0.67667,20718100040.0
2006-09-12 22:00:00,0.67665,0.6767,0.67634,0.67634,13307399982.0
2006-09-12 23:00:00,0.6762,0.6769,0.6762,0.67664,8028099996.0
2006-09-13 00:00:00,0.67662,0.67705,0.67642,0.67662,6613999996.0
2006-09-13 01:00:00,0.6766,0.67705,0.67648,0.67676,7823700015.0
2006-09-13 02:00:00,0.67674,0.67738,0.67652,0.67722,7586199983.0
2006-09-13 03:00:00,0.67725,0.67726,0.67665,0.67699,7776199990.0
2006-09-13 04:00:00,0.67702,0.67735,0.67696,0.67732,7049400003.0
2006-09-13 05:00:00,0.67728,0.67738,0.67687,0.67728,6255000027.0
2006-09-13 06:00:00,0.67729,0.67742,0.67691,0.67724,7244199982.0
2006-09-13 07:00:00,0.67725,0.67741,0.67682,0.67712,6649500002.0
2006-09-13 08:00:00,0.67703,0.67745,0.67691,0.67693,7751200006.0
2006-09-13 09:00:00,0.6769,0.67695,0.67628,0.67629,7993599998.0
2006-09-13 10:00:00,0.67629,0.67729,0.6759,0.67704,9192900020.0
2006-09-13 11:00:00,0.67707,0.67763,0.67686,0.67703,8208600016.0
2006-09-13 12:00:00,0.6769,0.67716,0.67641,0.67678,8449199994.0
2006-09-13 13:00:00,0.67691,0.67691,0.67619,0.67627,8054500007.0
2006-09-13 14:00:00,0.67619,0.67675,0.6761,0.6766,8165899984.0
2006-09-13 15:00:00,0.67659,0.6767,0.67608,0.67614,7703899998.0
2006-09-13 16:00:00,0.67616,0.6763,0.67586,0.67616,8345600019.0
2006-09-13 17:00:00,0.67614,0.67742,0.67614,0.67711,8420400041.0
2006-09-13 18:00:00,0.67707,0.67715,0.67647,0.67655,44082900009.0
2006-09-13 19:00:00,0.6766,0.67665,0.67606,0.67623,22062800011.0
2006-09-13 20:00:00,0.67627,0.67644,0.67586,0.67621,31804399979.0
2006-09-13 21:00:00,0.67623,0.67653,0.67612,0.67635,19847599998.0
2006-09-13 22:00:00,0.67633,0.67647,0.67573,0.67602,13407599988.0
2006-09-13 23:00:00,0.67583,0.67651,0.67583,0.67622,8711200007.0
2006-09-14 00:00:00,0.67621,0.6763,0.67585,0.67597,8171899979.0
2006-09-14 01:00:00,0.676,0.67615,0.67568,0.67602,7101099989.0
2006-09-14 02:00:00,0.67597,0.67626,0.67579,0.67609,8036000007.0
2006-09-14 03:00:00,0.67611,0.67641,0.676,0.67627,6875799996.0
2006-09-14 04:00:00,0.67635,0.67638,0.67595,0.6762,6400699979.0
2006-09-14 05:00:00,0.67617,0.67627,0.67587,0.67601,6480099982.0
2006-09-14 06:00:00,0.67603,0.67617,0.67573,0.67605,6412100005.0
2006-09-14 07:00:00,0.67598,0.67626,0.67579,0.67614,6753699992.0
2006-09-14 08:00:00,0.67611,0.67624,0.67562,0.67578,8112500000.0
2006-09-14 09:00:00,0.67585,0.67601,0.67466,0.6753,7699099995.0
2006-09-14 10:00:00,0.67527,0.67544,0.67407,0.6747,8540000008.0
2006-09-14 11:00:00,0.6747,0.675,0.67423,0.67476,8718399983.0
2006-09-14 12:00:00,0.67475,0.67491,0.67433,0.67454,8809699983.0
2006-09-14 13:00:00,0.67451,0.67475,0.67422,0.67453,8416199965.0
2006-09-14 14:00:00,0.67451,0.6746,0.67339,0.67354,9127400026.0
2006-09-14 15:00:00,0.67355,0.67396,0.67348,0.67385,8066899995.0
2006-09-14 16:00:00,0.6738,0.67407,0.67339,0.67404,7942600003.0
2006-09-14 17:00:00,0.674,0.67454,0.67378,0.67421,7947500014.0
2006-09-14 18:00:00,0.67421,0.6747,0.67404,0.67418,43424500016.0
2006-09-14 19:00:00,0.67419,0.67435,0.67394,0.67432,23013200018.0
2006-09-14 20:00:00,0.67437,0.67437,0.67381,0.6742,32300100009.0
2006-09-14 21:00:00,0.67421,0.67469,0.67396,0.67459,21627899986.0
2006-09-14 22:00:00,0.6745,0.6746,0.67328,0.67328,13919000009.0
2006-09-14 23:00:00,0.67378,0.67462,0.67339,0.67435,7306699978.0
2006-09-15 00:00:00,0.67431,0.67447,0.67378,0.67443,7520300023.0
2006-09-15 01:00:00,0.67442,0.67461,0.67425,0.67442,6812200005.0
2006-09-15 02:00:00,0.6744,0.67455,0.67405,0.67431,7375399993.0
2006-09-15 03:00:00,0.67432,0.67435,0.67389,0.67395,6154599982.0
2006-09-15 04:00:00,0.67405,0.67415,0.67384,0.67404,6840400008.0
2006-09-15 05:00:00,0.674,0.67424,0.67378,0.67391,7196800005.0
2006-09-15 06:00:00,0.67409,0.67431,0.67377,0.67418,6513499972.0
2006-09-15 07:00:00,0.67409,0.67463,0.67376,0.67452,7585199980.0
2006-09-15 08:00:00,0.67448,0.67455,0.67376,0.67383,7004099983.0
2006-09-15 09:00:00,0.67381,0.67429,0.67368,0.67416,8077500017.0
2006-09-15 10:00:00,0.67413,0.67448,0.67409,0.67432,8964700003.0
2006-09-15 11:00:00,0.67426,0.67454,0.67398,0.67407,7700299989.0
2006-09-15 12:00:00,0.67399,0.67424,0.67382,0.67385,8984300003.0
2006-09-15 13:00:00,0.67395,0.67429,0.67355,0.67383,7551400023.0
2006-09-15 14:00:00,0.67378,0.67385,0.67284,0.673,8993700007.0
2006-09-15 15:00:00,0.67304,0.67354,0.67299,0.67354,8822199985.0
2006-09-15 16:00:00,0.67358,0.67376,0.6733,0.67345,8437299969.0
2006-09-15 17:00:00,0.67329,0.67354,0.67319,0.67324,7779599987.0
2006-09-15 18:00:00,0.67324,0.67363,0.67309,0.6736,45137500002.0
2006-09-15 19:00:00,0.6736,0.674,0.67347,0.67362,23021500002.0
2006-09-15 20:00:00,0.6737,0.67398,0.67356,0.67372,33174600028.0
2006-09-15 21:00:00,0.67383,0.67387,0.67286,0.67317,19723400000.0
2006-09-15 22:00:00,0.67324,0.67353,0.6729,0.6729,13301199995.0
2006-09-17 23:00:00,0.67333,0.67366,0.67157,0.67217,8257400009.0
2006-09-18 00:00:00,0.67228,0.67313,0.67176,0.67292,7160800001.0
2006-09-18 01:00:00,0.67292,0.67303,0.67242,0.67277,8541799993.0
2006-09-18 02:00:00,0.67263,0.6731,0.67244,0.67265,7145700009.0
2006-09-18 03:00:00,0.67267,0.67297,0.67247,0.67269,7177400001.0
2006-09-18 04:00:00,0.67275,0.67292,0.67245,0.67253,6751699965.0
2006-09-18 05:00:00,0.6725,0.6729,0.6724,0.67285,6730699996.0
2006-09-18 06:00:00,0.67284,0.67318,0.67275,0.6729,6558300002.0
2006-09-18 07:00:00,0.6729,0.67339,0.67282,0.67293,7710599990.0
2006-09-18 08:00:00,0.6729,0.67344,0.67277,0.6733,8823800003.0
2006-09-18 09:00:00,0.67331,0.67335,0.67298,0.673,7999899973.0
2006-09-18 10:00:00,0.67293,0.67358,0.67261,0.67349,8262200042.0
2006-09-18 11:00:00,0.67353,0.67489,0.67345,0.67488,8228599959.0
2006-09-18 12:00:00,0.6749,0.67533,0.67473,0.67482,8194299963.0
2006-09-18 13:00:00,0.67491,0.67534,0.67454,0.67475,8342300004.0
2006-09-18 14:00:00,0.67472,0.67508,0.67466,0.67507,8661499985.0
2006-09-18 15:00:00,0.67512,0.67538,0.6746,0.67498,8817700024.0
2006-09-18 16:00:00,0.6751,0.67585,0.67494,0.67577,8777899994.0
2006-09-18 17:00:00,0.67577,0.67577,0.67473,0.67486,8186200004.0
2006-09-18 18:00:00,0.67489,0.67509,0.6747,0.67502,45526899999.0
2006-09-18 19:00:00,0.67501,0.67553,0.67492,0.67517,22342399982.0
2006-09-18 20:00:00,0.67524,0.6755,0.67507,0.67513,32739399991.0
2006-09-18 21:00:00,0.67521,0.67566,0.6747,0.67556,21287500020.0
2006-09-18 22:00:00,0.67553,0.67576,0.67522,0.67522,13553800020.0
2006-09-18 23:00:00,0.67504,0.67548,0.67498,0.67527,7032199979.0
2006-09-19 00:00:00,0.67523,0.67556,0.67503,0.67542,6508600014.0
2006-09-19 01:00:00,0.67539,0.67555,0.67496,0.67509,8204000017.0
2006-09-19 02:00:00,0.67508,0.67587,0.67505,0.67571,8189799994.0
2006-09-19 03:00:00,0.67573,0.67605,0.67563,0.67574,7136899991.0
2006-09-19 04:00:00,0.67586,0.67633,0.67577,0.67577,7742799985.0
2006-09-19 05:00:00,0.67568,0.67607,0.67544,0.67562,6776199987.0
2006-09-19 06:00:00,0.67565,0.67574,0.67527,0.67552,6735900019.0
2006-09-19 07:00:00,0.67549,0.6758,0.67533,0.67568,7564900018.0
2006-09-19 08:00:00,0.67568,0.67582,0.67468,0.67473,7999900017.0
2006-09-19 09:00:00,0.67473,0.67491,0.67419,0.67449,7792199983.0
2006-09-19 10:00:00,0.6745,0.67452,0.6741,0.67426,8866099991.0
2006-09-19 11:00:00,0.67407,0.67407,0.67308,0.6733,8112299980.0
2006-09-19 12:00:00,0.67328,0.67329,0.67277,0.67282,8250599983.0
2006-09-19 13:00:00,0.67286,0.67323,0.67276,0.67315,7712500019.0
2006-09-19 14:00:00,0.67315,0.67346,0.67255,0.67307,7984399979.0
2006-09-19 15:00:00,0.673,0.67332,0.67269,0.67325,7141999991.0
2006-09-19 16:00:00,0.6732,0.67353,0.67289,0.6732,7478600018.0
2006-09-19 17:00:00,0.67314,0.67373,0.67276,0.67347,8684699989.0
2006-09-19 18:00:00,0.67348,0.67363,0.67318,0.6733,46763099967.0
2006-09-19 19:00:00,0.67331,0.67371,0.67325,0.6735,22722700011.0
2006-09-19 20:00:00,0.67356,0.67374,0.67319,0.67365,32618099983.0
2006-09-19 21:00:00,0.67363,0.67374,0.67343,0.67363,19943499992.0
2006-09-19 22:00:00,0.67361,0.67375,0.67317,0.67317,14138599993.0
2006-09-19 23:00:00,0.67299,0.67378,0.67299,0.6734,6403399999.0
2006-09-20 00:00:00,0.67332,0.67365,0.6733,0.67355,7174200005.0
2006-09-20 01:00:00,0.67356,0.67372,0.67316,0.67358,7238700018.0
2006-09-20 02:00:00,0.67358,0.67385,0.67329,0.67348,7293899984.0
2006-09-20 03:00:00,0.67352,0.67353,0.67288,0.67296,7217699977.0
2006-09-20 04:00:00,0.67305,0.67329,0.67291,0.6731,7313299970.0
2006-09-20 05:00:00,0.67305,0.67323,0.67264,0.67283,7119299981.0
2006-09-20 06:00:00,0.67283,0.67325,0.67262,0.67282,7799400024.0
2006-09-20 07:00:00,0.67278,0.67295,0.67254,0.67271,7352399985.0
2006-09-20 08:00:00,0.67268,0.67301,0.67244,0.67261,8169700000.0
2006-09-20 09:00:00,0.67263,0.67345,0.6726,0.67321,8137500012.0
2006-09-20 10:00:00,0.67325,0.67382,0.67291,0.67324,8020600022.0
2006-09-20 11:00:00,0.67324,0.67371,0.67286,0.67326,8877299994.0
2006-09-20 12:00:00,0.67319,0.67335,0.67289,0.67306,8769999996.0
2006-09-20 13:00:00,0.67312,0.67324,0.67274,0.67292,7606899986.0
2006-09-20 14:00:00,0.6729,0.67314,0.67283,0.67293,8339000014.0
2006-09-20 15:00:00,0.67292,0.67292,0.67164,0.67196,8208599997.0
2006-09-20 16:00:00,0.672,0.67282,0.67189,0.67226,8634600003.0
2006-09-20 17:00:00,0.67231,0.67272,0.67198,0.6721,8985900007.0
2006-09-20 18:00:00,0.67212,0.67238,0.67203,0.6723,42099999911.0
2006-09-20 19:00:00,0.6723,0.67252,0.67207,0.67247,22743500013.0
2006-09-20 20:00:00,0.67251,0.67254,0.67152,0.672,33587199985.0
2006-09-20 21:00:00,0.67202,0.67207,0.67177,0.67202,20041700021.0
2006-09-20 22:00:00,0.67195,0.67212,0.67144,0.67146,13874600009.0
2006-09-20 23:00:00,0.67136,0.67239,0.67136,0.67225,7697599998.0
2006-09-21 00:00:00,0.6722,0.67248,0.67153,0.67215,8152199977.0
2006-09-21 01:00:00,0.6721,0.67221,0.67151,0.67196,7776299989.0
2006-09-21 02:00:00,0.67196,0.67236,0.6719,0.67222,8327800007.0
2006-09-21 03:00:00,0.67223,0.67249,0.67208,0.67233,7276999983.0
2006-09-21 04:00:00,0.67235,0.67258,0.67207,0.67233,6847499963.0
2006-09-21 05:00:00,0.67236,0.67269,0.67195,0.67241,7515700034.0
2006-09-21 06:00:00,0.67237,0.67273,0.67228,0.67248,6471900005.0
2006-09-21 07:00:00,0.67238,0.67264,0.67174,0.67188,8386500011.0
2006-09-21 08:00:00,0.67182,0.67218,0.67106,0.67127,7950699999.0
2006-09-21 09:00:00,0.67131,0.67194,0.6712,0.6718,8409799974.0
2006-09-21 10:00:00,0.67178,0.67194,0.67139,0.67155,8223299996.0
2006-09-21 11:00:00,0.67152,0.67166,0.67112,0.67126,7357499986.0
2006-09-21 12:00:00,0.67117,0.67144,0.6708,0.67117,8942399995.0
2006-09-21 13:00:00,0.67119,0.67141,0.67028,0.6706,8350800005.0
2006-09-21 14:00:00,0.67057,0.67093,0.67039,0.67077,8363400017.0
2006-09-21 15:00:00,0.67074,0.67111,0.67064,0.67094,7498399997.0
2006-09-21 16:00:00,0.67096,0.67112,0.67048,0.67055,7919200012.0
2006-09-21 17:00:00,0.67049,0.67093,0.67045,0.67082,8195000000.0
2006-09-21 18:00:00,0.67092,0.67232,0.67076,0.6718,44439499978.0
2006-09-21 19:00:00,0.6718,0.67244,0.67168,0.67232,22652499996.0
2006-09-21 20:00:00,0.67237,0.67253,0.67193,0.67217,31046100043.0
2006-09-21 21:00:00,0.67221,0.67246,0.67207,0.67209,20533099995.0
2006-09-21 22:00:00,0.67205,0.67205,0.67139,0.6714,14436300000.0
2006-09-21 23:00:00,0.67127,0.67203,0.67127,0.67177,7308200018.0
2006-09-22 00:00:00,0.67175,0.6719,0.67125,0.67173,7464799998.0
2006-09-22 01:00:00,0.6717,0.67192,0.6714,0.67174,8259900016.0
2006-09-22 02:00:00,0.67177,0.67205,0.67165,0.67193,7702999998.0
2006-09-22 03:00:00,0.67193,0.67251,0.67184,0.67209,5651599993.0
2006-09-22 04:00:00,0.67217,0.67249,0.67186,0.67223,6943799973.0
2006-09-22 05:00:00,0.67221,0.67263,0.67182,0.67227,6323700000.0
2006-09-22 06:00:00,0.67222,0.67252,0.67186,0.6723,6360699993.0
2006-09-22 07:00:00,0.6722,0.67258,0.6721,0.67241,7768900018.0
2006-09-22 08:00:00,0.6724,0.67262,0.6722,0.67233,7239900003.0
2006-09-22 09:00:00,0.67234,0.67282,0.67223,0.67265,8157300001.0
2006-09-22 10:00:00,0.67263,0.67332,0.67262,0.67297,8347799998.0
2006-09-22 11:00:00,0.6729,0.67302,0.67251,0.67286,8008500024.0
2006-09-22 12:00:00,0.67279,0.67336,0.67271,0.67292,8360399990.0
2006-09-22 13:00:00,0.67296,0.67382,0.67296,0.67343,7858899994.0
2006-09-22 14:00:00,0.6734,0.67376,0.6733,0.67367,8182100009.0
2006-09-22 15:00:00,0.6737,0.67374,0.67319,0.6733,7750300009.0
2006-09-22 16:00:00,0.67325,0.67346,0.67286,0.67286,8126699993.0
2006-09-22 17:00:00,0.67287,0.67304,0.67262,0.67287,7935399985.0
2006-09-22 18:00:00,0.67289,0.67324,0.67283,0.67302,43519499940.0
2006-09-22 19:00:00,0.673,0.67305,0.67241,0.67267,22509000032.0
2006-09-22 20:00:00,0.67273,0.67288,0.67245,0.6725,32888399987.0
2006-09-22 21:00:00,0.67258,0.6727,0.67229,0.67258,20672999953.0
2006-09-22 22:00:00,0.67268,0.67287,0.67239,0.67246,14593399993.0
2006-09-24 23:00:00,0.67212,0.67312,0.67212,0.67264,8205400005.0
2006-09-25 00:00:00,0.67263,0.67289,0.67233,0.67269,7667900013.0
2006-09-25 01:00:00,0.67249,0.67272,0.67216,0.67262,7121199969.0
2006-09-25 02:00:00,0.67252,0.6728,0.67236,0.67244,7211300003.0
2006-09-25 03:00:00,0.67245,0.67268,0.67218,0.67232,7281999987.0
2006-09-25 04:00:00,0.67238,0.67264,0.67212,0.67252,6826600001.0
2006-09-25 05:00:00,0.6725,0.67264,0.67237,0.67255,5859900022.0
2006-09-25 06:00:00,0.67261,0.67289,0.67238,0.67253,7224499979.0
2006-09-25 07:00:00,0.67248,0.67253,0.67217,0.67242,6107200023.0
2006-09-25 08:00:00,0.6724,0.67258,0.67179,0.67211,6762000014.0
2006-09-25 09:00:00,0.6721,0.6721,0.67127,0.67164,8440799982.0
2006-09-25 10:00:00,0.67162,0.67188,0.67127,0.67138,7378299973.0
2006-09-25 11:00:00,0.67144,0.67169,0.671,0.67144,8487899983.0
2006-09-25 12:00:00,0.67128,0.67141,0.6707,0.67092,7792699982.0
2006-09-25 13:00:00,0.67101,0.67117,0.67064,0.67106,7687099987.0
2006-09-25 14:00:00,0.67102,0.67144,0.67091,0.67113,7555000025.0
2006-09-25 15:00:00,0.67111,0.67111,0.67056,0.67096,7927900036.0
2006-09-25 16:00:00,0.67094,0.67094,0.67013,0.67068,7927799968.0
2006-09-25 17:00:00,0.6706,0.67092,0.67031,0.67081,7822499964.0
2006-09-25 18:00:00,0.67083,0.67083,0.67049,0.67052,44983200006.0
2006-09-25 19:00:00,0.67057,0.67078,0.67032,0.6707,22551499983.0
2006-09-25 20:00:00,0.67081,0.67093,0.67036,0.6708,32991500019.0
2006-09-25 21:00:00,0.67084,0.67099,0.6706,0.67095,20027200012.0
2006-09-25 22:00:00,0.67094,0.67106,0.67059,0.67059,12880200023.0
2006-09-25 23:00:00,0.67035,0.67105,0.6703,0.6707,7410099985.0
2006-09-26 00:00:00,0.67062,0.67082,0.67039,0.67054,7063599989.0
2006-09-26 01:00:00,0.67055,0.67093,0.67038,0.6707,7133699994.0
2006-09-26 02:00:00,0.67065,0.67081,0.67015,0.67032,7796100005.0
2006-09-26 03:00:00,0.67035,0.67046,0.6701,0.67025,5922200010.0
2006-09-26 04:00:00,0.67035,0.67065,0.6702,0.67041,7147500004.0
2006-09-26 05:00:00,0.67038,0.67064,0.67018,0.67043,6623399989.0
2006-09-26 06:00:00,0.67044,0.67069,0.67034,0.67063,6913100008.0
2006-09-26 07:00:00,0.67058,0.67081,0.67034,0.67075,6749000009.0
2006-09-26 08:00:00,0.67068,0.6713,0.67056,0.67093,6754200014.0
2006-09-26 09:00:00,0.67093,0.67096,0.67026,0.67067,8075899994.0
2006-09-26 10:00:00,0.67066,0.67137,0.67066,0.67095,9682499997.0
2006-09-26 11:00:00,0.671,0.67115,0.67006,0.67016,8581499996.0
2006-09-26 12:00:00,0.66997,0.67036,0.669,0.66901,7799500008.0
2006-09-26 13:00:00,0.66901,0.66978,0.6689,0.66946,8840999999.0
2006-09-26 14:00:00,0.66941,0.66973,0.66909,0.66933,7726300006.0
2006-09-26 15:00:00,0.6693,0.66953,0.66899,0.66899,7575599991.0
2006-09-26 16:00:00,0.66903,0.66932,0.66844,0.66862,7478399988.0
2006-09-26 17:00:00,0.66868,0.6694,0.66844,0.66912,8202299987.0
2006-09-26 18:00:00,0.66917,0.66954,0.6691,0.66928,46661499965.0
2006-09-26 19:00:00,0.6693,0.66944,0.66913,0.66917,22175399978.0
2006-09-26 20:00:00,0.66925,0.66958,0.66902,0.6694,32855799942.0
2006-09-26 21:00:00,0.66946,0.66975,0.6693,0.66964,19409000010.0
2006-09-26 22:00:00,0.66963,0.66985,0.66948,0.66948,13677199987.0
2006-09-26 23:00:00,0.66927,0.66973,0.66905,0.66944,6437599996.0
2006-09-27 00:00:00,0.66941,0.66956,0.66902,0.66928,6114799976.0
2006-09-27 01:00:00,0.66921,0.66972,0.66918,0.6695,7071399975.0
2006-09-27 02:00:00,0.66952,0.66987,0.66935,0.66978,6925599993.0
2006-09-27 03:00:00,0.66985,0.66993,0.66955,0.66983,6408399994.0
2006-09-27 04:00:00,0.66982,0.67004,0.6696,0.66988,6004300005.0
2006-09-27 05:00:00,0.66985,0.66997,0.66963,0.66981,6126299976.0
2006-09-27 06:00:00,0.66978,0.67006,0.66954,0.66968,6220400002.0
2006-09-27 07:00:00,0.66962,0.66978,0.66932,0.66955,7610300004.0
2006-09-27 08:00:00,0.66959,0.66982,0.66915,0.66951,7353499989.0
2006-09-27 09:00:00,0.66953,0.67119,0.66907,0.67118,7820499989.0
2006-09-27 10:00:00,0.67113,0.67203,0.671,0.67182,8692499997.0
2006-09-27 11:00:00,0.67183,0.67196,0.67148,0.67151,7957900002.0
2006-09-27 12:00:00,0.67137,0.6722,0.67111,0.6712,8733499997.0
2006-09-27 13:00:00,0.67121,0.67122,0.67079,0.67086,7611100017.0
2006-09-27 14:00:00,0.67084,0.6717,0.67062,0.67158,8835300014.0
2006-09-27 15:00:00,0.6715,0.67243,0.67148,0.6723,8235699991.0
2006-09-27 16:00:00,0.67224,0.67332,0.67198,0.67297,9069500022.0
2006-09-27 17:00:00,0.6729,0.67327,0.67277,0.67299,8924800030.0
2006-09-27 18:00:00,0.67299,0.67313,0.67255,0.6727,42268900017.0
2006-09-27 19:00:00,0.6727,0.67283,0.67248,0.67252,22145799966.0
2006-09-27 20:00:00,0.67259,0.67278,0.67241,0.67251,31467399956.0
2006-09-27 21:00:00,0.67257,0.67267,0.67216,0.67245,20855299998.0
2006-09-27 22:00:00,0.67242,0.67253,0.67187,0.67187,13133600017.0
2006-09-27 23:00:00,0.67189,0.67232,0.67185,0.67228,6783100013.0
2006-09-28 00:00:00,0.67225,0.67247,0.6721,0.67241,7538099960.0
2006-09-28 01:00:00,0.67236,0.67273,0.67213,0.67242,7590800001.0
2006-09-28 02:00:00,0.67248,0.67283,0.67239,0.67271,7321100014.0
2006-09-28 03:00:00,0.67275,0.67285,0.67254,0.67255,5706399968.0
2006-09-28 04:00:00,0.67263,0.67368,0.67255,0.67354,8117399981.0
2006-09-28 05:00:00,0.6735,0.67382,0.67331,0.67354,7712400000.0
2006-09-28 06:00:00,0.67355,0.67376,0.6733,0.67365,6566700012.0
2006-09-28 07:00:00,0.67359,0.6746,0.67358,0.67423,7106899997.0
2006-09-28 08:00:00,0.67409,0.67579,0.67354,0.67546,8314999992.0
2006-09-28 09:00:00,0.67545,0.67603,0.67544,0.67599,7913000002.0
2006-09-28 10:00:00,0.6761,0.67666,0.67569,0.67661,8409799987.0
2006-09-28 11:00:00,0.67658,0.6771,0.67559,0.6768,9257599985.0
2006-09-28 12:00:00,0.67677,0.6769,0.6762,0.67626,8779900001.0
2006-09-28 13:00:00,0.67622,0.67711,0.67618,0.6767,8856599990.0
2006-09-28 14:00:00,0.67672,0.67721,0.67639,0.67675,8891199988.0
2006-09-28 15:00:00,0.67678,0.67687,0.6764,0.67685,8058199994.0
2006-09-28 16:00:00,0.67685,0.67718,0.6766,0.6771,8282600014.0
2006-09-28 17:00:00,0.67703,0.67736,0.67692,0.67712,7624300008.0
2006-09-28 18:00:00,0.67714,0.67739,0.67681,0.67715,46372999979.0
2006-09-28 19:00:00,0.67715,0.67759,0.67666,0.67702,23794499956.0
2006-09-28 20:00:00,0.67708,0.67729,0.67686,0.6772,31475600008.0
2006-09-28 21:00:00,0.67723,0.67734,0.67676,0.677,20561399999.0
2006-09-28 22:00:00,0.67695,0.67706,0.67644,0.67645,13978500009.0
2006-09-28 23:00:00,0.67618,0.67707,0.67618,0.67662,7559900018.0
2006-09-29 00:00:00,0.67672,0.67687,0.67631,0.67682,6352999987.0
2006-09-29 01:00:00,0.6768,0.6773,0.6767,0.67724,7591199983.0
2006-09-29 02:00:00,0.67723,0.67747,0.67694,0.677,8184399984.0
2006-09-29 03:00:00,0.67698,0.67698,0.67651,0.67667,6005200018.0
2006-09-29 04:00:00,0.67671,0.67685,0.67631,0.67653,7444399982.0
2006-09-29 05:00:00,0.6765,0.67686,0.67646,0.67673,6947399982.0
2006-09-29 06:00:00,0.67673,0.67694,0.67662,0.67678,7035999984.0
2006-09-29 07:00:00,0.67675,0.67739,0.67668,0.67737,7789800035.0
2006-09-29 08:00:00,0.67729,0.67794,0.6772,0.67788,6985399971.0
2006-09-29 09:00:00,0.6779,0.67853,0.67764,0.67801,7352299985.0
2006-09-29 10:00:00,0.67801,0.67825,0.67748,0.67765,8474599969.0
2006-09-29 11:00:00,0.67766,0.67766,0.6771,0.67748,8503100003.0
2006-09-29 12:00:00,0.67741,0.67761,0.67692,0.67733,8390299974.0
2006-09-29 13:00:00,0.67737,0.67785,0.6773,0.67785,8116500003.0
2006-09-29 14:00:00,0.67781,0.6785,0.67738,0.6785,9232599979.0
2006-09-29 15:00:00,0.67847,0.67853,0.67807,0.6782,8803500009.0
2006-09-29 16:00:00,0.67816,0.67914,0.67796,0.67796,8451000002.0
2006-09-29 17:00:00,0.67794,0.67879,0.67775,0.67775,8480299999.0
2006-09-29 18:00:00,0.6777,0.67807,0.67745,0.67761,43344800010.0
2006-09-29 19:00:00,0.6776,0.67777,0.67746,0.67767,23042299994.0
2006-09-29 20:00:00,0.67772,0.67782,0.67722,0.6775,33421599985.0
2006-09-29 21:00:00,0.67756,0.67765,0.67708,0.67717,20711900026.0
2006-09-29 22:00:00,0.67718,0.67731,0.67629,0.67629,13321099953.0
2006-10-01 23:00:00,0.67684,0.67684,0.67571,0.6763,7901199997.0
2006-10-02 00:00:00,0.67629,0.67744,0.67608,0.67715,8438799999.0
2006-10-02 01:00:00,0.67716,0.67734,0.67689,0.6771,8245799998.0
2006-10-02 02:00:00,0.67716,0.6776,0.67701,0.67716,7377100005.0
2006-10-02 03:00:00,0.67715,0.67763,0.67708,0.67756,7254799996.0
2006-10-02 04:00:00,0.67765,0.67765,0.67717,0.67731,7204700016.0
2006-10-02 05:00:00,0.6773,0.67745,0.67694,0.67707,7090599982.0
2006-10-02 06:00:00,0.67702,0.67747,0.67702,0.67745,6819899990.0
2006-10-02 07:00:00,0.67743,0.67747,0.6769,0.67732,7099699988.0
2006-10-02 08:00:00,0.67728,0.67743,0.67662,0.67675,8124500017.0
2006-10-02 09:00:00,0.67673,0.67817,0.6766,0.6776,8190999976.0
2006-10-02 10:00:00,0.67758,0.6779,0.67617,0.67653,8572400003.0
2006-10-02 11:00:00,0.67648,0.67756,0.67605,0.67743,8306500007.0
2006-10-02 12:00:00,0.67738,0.67806,0.67732,0.67749,7941199989.0
2006-10-02 13:00:00,0.67749,0.67776,0.6772,0.67752,7838699975.0
2006-10-02 14:00:00,0.6775,0.67791,0.67747,0.67783,7615099978.0
2006-10-02 15:00:00,0.67782,0.67801,0.67623,0.67633,7514499965.0
2006-10-02 16:00:00,0.67631,0.67651,0.67573,0.676,8270800020.0
2006-10-02 17:00:00,0.67595,0.67611,0.67548,0.6756,8678000009.0
2006-10-02 18:00:00,0.67559,0.67592,0.67542,0.67562,42146599967.0
2006-10-02 19:00:00,0.6756,0.67565,0.67537,0.67542,22843899963.0
2006-10-02 20:00:00,0.67548,0.67548,0.67481,0.67481,32846699991.0
2006-10-02 21:00:00,0.67485,0.67509,0.67472,0.67497,20579500027.0
2006-10-02 22:00:00,0.67495,0.67514,0.67463,0.67463,13145500020.0
2006-10-02 23:00:00,0.6744,0.67515,0.6744,0.67496,6861600007.0
2006-10-03 00:00:00,0.67489,0.67539,0.67483,0.67507,6536900019.0
2006-10-03 01:00:00,0.67509,0.67541,0.67484,0.6753,7702400000.0
2006-10-03 02:00:00,0.67527,0.67552,0.67517,0.67546,7541300006.0
2006-10-03 03:00:00,0.6755,0.67564,0.67525,0.67539,6256100022.0
2006-10-03 04:00:00,0.67543,0.6756,0.67529,0.67552,7663000011.0
2006-10-03 05:00:00,0.67551,0.67564,0.67522,0.67553,7281799988.0
2006-10-03 06:00:00,0.67555,0.67565,0.67541,0.67555,5999199981.0
2006-10-03 07:00:00,0.67549,0.6757,0.67518,0.67563,6992299999.0
2006-10-03 08:00:00,0.67559,0.6761,0.6753,0.67534,7368800001.0
2006-10-03 09:00:00,0.6753,0.67541,0.67457,0.67468,8480900011.0
2006-10-03 10:00:00,0.67462,0.67527,0.67456,0.67495,8805900004.0
2006-10-03 11:00:00,0.67493,0.6752,0.67462,0.67504,7655299975.0
2006-10-03 12:00:00,0.67495,0.67503,0.67421,0.67438,7846599981.0
2006-10-03 13:00:00,0.67441,0.67459,0.67409,0.67429,7698999990.0
2006-10-03 14:00:00,0.67432,0.67436,0.67398,0.67415,7997499993.0
2006-10-03 15:00:00,0.67412,0.67422,0.67372,0.6739,7445699977.0
2006-10-03 16:00:00,0.67392,0.67437,0.67378,0.67418,7542500019.0
2006-10-03 17:00:00,0.67419,0.67437,0.67397,0.67422,7887899989.0
2006-10-03 18:00:00,0.67423,0.67458,0.67398,0.6741,42230399940.0
2006-10-03 19:00:00,0.67409,0.67431,0.67396,0.67422,22764399972.0
2006-10-03 20:00:00,0.67425,0.67435,0.67401,0.67424,31594900013.0
2006-10-03 21:00:00,0.67423,0.67438,0.67397,0.67414,22169199994.0
2006-10-03 22:00:00,0.67414,0.67432,0.67381,0.67404,13863500024.0
2006-10-03 23:00:00,0.67377,0.67436,0.67377,0.67415,7321500008.0
2006-10-04 00:00:00,0.67421,0.67512,0.67411,0.67504,7449300000.0
2006-10-04 01:00:00,0.675,0.67505,0.67447,0.67473,8098099999.0
2006-10-04 02:00:00,0.67475,0.67492,0.67449,0.67449,7020499990.0
2006-10-04 03:00:00,0.67449,0.67483,0.67415,0.67457,6717799991.0
2006-10-04 04:00:00,0.67464,0.67485,0.67415,0.6748,6698999998.0
2006-10-04 05:00:00,0.67478,0.67508,0.67455,0.67465,7087500003.0
2006-10-04 06:00:00,0.67467,0.67493,0.6745,0.67473,6938399999.0
2006-10-04 07:00:00,0.6748,0.67525,0.67475,0.67514,7812400031.0
2006-10-04 08:00:00,0.67511,0.6755,0.67461,0.67464,7906200014.0
2006-10-04 09:00:00,0.67475,0.67479,0.67391,0.67419,8127599974.0
2006-10-04 10:00:00,0.67418,0.67429,0.67365,0.67424,8421700007.0
2006-10-04 11:00:00,0.67427,0.67441,0.67389,0.67415,9106500007.0
2006-10-04 12:00:00,0.67412,0.67463,0.674,0.67402,7935099981.0
2006-10-04 13:00:00,0.67404,0.67458,0.67397,0.6744,8709500003.0
2006-10-04 14:00:00,0.67442,0.67447,0.674,0.67418,8194599998.0
2006-10-04 15:00:00,0.67416,0.67418,0.67346,0.67348,7547300041.0
2006-10-04 16:00:00,0.67346,0.6736,0.673,0.67325,8255399972.0
2006-10-04 17:00:00,0.67333,0.67363,0.67291,0.67333,7877800000.0
2006-10-04 18:00:00,0.67334,0.67371,0.67311,0.67353,45974200021.0
2006-10-04 19:00:00,0.67354,0.6739,0.67347,0.67357,23579099952.0
2006-10-04 20:00:00,0.67362,0.67416,0.6735,0.6738,31626900037.0
2006-10-04 21:00:00,0.67383,0.67393,0.67353,0.67388,20556499957.0
2006-10-04 22:00:00,0.67385,0.67409,0.67348,0.67378,13603000015.0
2006-10-04 23:00:00,0.6736,0.67403,0.67346,0.67376,6783999999.0
2006-10-05 00:00:00,0.67373,0.67391,0.67348,0.67378,6627499997.0
2006-10-05 01:00:00,0.67382,0.67395,0.67345,0.67392,7390600005.0
2006-10-05 02:00:00,0.67388,0.67395,0.67319,0.67334,7637199976.0
2006-10-05 03:00:00,0.67334,0.67367,0.67308,0.67308,6152999987.0
2006-10-05 04:00:00,0.67315,0.6733,0.67303,0.67308,5821500019.0
2006-10-05 05:00:00,0.67307,0.67331,0.67299,0.67308,7383100022.0
2006-10-05 06:00:00,0.67317,0.67346,0.673,0.67325,6530899990.0
2006-10-05 07:00:00,0.67322,0.67349,0.673,0.67345,6179499999.0
2006-10-05 08:00:00,0.6735,0.67415,0.67338,0.67403,7675199996.0
2006-10-05 09:00:00,0.674,0.67419,0.67369,0.67383,7452100006.0
2006-10-05 10:00:00,0.67375,0.6741,0.67355,0.67407,8122000001.0
2006-10-05 11:00:00,0.67401,0.67437,0.67395,0.67428,7874499985.0
2006-10-05 12:00:00,0.6742,0.67447,0.67346,0.67372,8397700019.0
2006-10-05 13:00:00,0.67366,0.67551,0.6736,0.67534,7863800004.0
2006-10-05 14:00:00,0.67537,0.67623,0.67515,0.67528,8763200012.0
2006-10-05 15:00:00,0.67524,0.67583,0.67472,0.67575,8888300005.0
2006-10-05 16:00:00,0.6757,0.6761,0.67553,0.67595,7723399984.0
2006-10-05 17:00:00,0.67591,0.67616,0.67553,0.67572,7819399997.0
2006-10-05 18:00:00,0.67572,0.67581,0.67534,0.6754,44812600015.0
2006-10-05 19:00:00,0.67535,0.67556,0.6752,0.67548,23428899994.0
2006-10-05 20:00:00,0.67551,0.67558,0.67512,0.67523,31379099929.0
2006-10-05 21:00:00,0.67525,0.67546,0.67511,0.67546,20920400023.0
2006-10-05 22:00:00,0.67544,0.67554,0.67512,0.67518,13125300003.0
2006-10-05 23:00:00,0.67506,0.67548,0.67492,0.67535,6727299985.0
2006-10-06 00:00:00,0.67532,0.67576,0.67518,0.67567,6876199995.0
2006-10-06 01:00:00,0.67566,0.67581,0.67522,0.67542,7583499994.0
2006-10-06 02:00:00,0.67542,0.67559,0.67519,0.67542,7160700016.0
2006-10-06 03:00:00,0.6754,0.67602,0.67528,0.67542,6946499986.0
2006-10-06 04:00:00,0.67556,0.67583,0.67543,0.67579,6868800001.0
2006-10-06 05:00:00,0.67578,0.6759,0.67526,0.67563,6968900003.0
2006-10-06 06:00:00,0.67569,0.67581,0.67539,0.67565,6368699980.0
2006-10-06 07:00:00,0.67558,0.67583,0.67532,0.67567,7132000001.0
2006-10-06 08:00:00,0.6756,0.67663,0.67556,0.67658,7596799981.0
2006-10-06 09:00:00,0.67657,0.67658,0.67615,0.67645,8406799969.0
2006-10-06 10:00:00,0.67647,0.67658,0.67581,0.67585,8807500007.0
2006-10-06 11:00:00,0.67586,0.67592,0.67525,0.67576,8098900011.0
2006-10-06 12:00:00,0.6757,0.67582,0.6751,0.67568,7691299995.0
2006-10-06 13:00:00,0.67574,0.67587,0.67363,0.67381,8015000026.0
2006-10-06 14:00:00,0.67397,0.67402,0.67093,0.67197,8602899990.0
2006-10-06 15:00:00,0.67192,0.67253,0.6718,0.67249,7930300009.0
2006-10-06 16:00:00,0.67252,0.67337,0.67246,0.67301,7711600007.0
2006-10-06 17:00:00,0.6731,0.67355,0.67273,0.67323,7404799989.0
2006-10-06 18:00:00,0.67323,0.67365,0.6731,0.67345,43490599966.0
2006-10-06 19:00:00,0.67347,0.67352,0.67299,0.67312,22623200011.0
2006-10-06 20:00:00,0.6731,0.67324,0.67265,0.6729,31682399978.0
2006-10-06 21:00:00,0.67292,0.67324,0.67285,0.67307,19999000012.0
2006-10-06 22:00:00,0.67305,0.67344,0.67276,0.67308,13725799971.0
2006-10-08 23:00:00,0.67338,0.67369,0.6727,0.67303,9142999993.0
2006-10-09 00:00:00,0.67295,0.67337,0.67284,0.67291,7236500020.0
2006-10-09 01:00:00,0.67297,0.67345,0.67286,0.6733,8042899973.0
2006-10-09 02:00:00,0.67332,0.67338,0.67257,0.67299,7566599995.0
2006-10-09 03:00:00,0.67299,0.67317,0.67272,0.67298,6280499993.0
2006-10-09 04:00:00,0.67305,0.6735,0.67294,0.67339,6908599993.0
2006-10-09 05:00:00,0.67337,0.67362,0.67327,0.67353,6633700021.0
2006-10-09 06:00:00,0.67357,0.67364,0.67328,0.67335,6223799995.0
2006-10-09 07:00:00,0.67328,0.67357,0.67315,0.67348,6867200013.0
2006-10-09 08:00:00,0.67342,0.67387,0.67328,0.67383,8347400005.0
2006-10-09 09:00:00,0.67379,0.67466,0.67373,0.67441,8997699982.0
2006-10-09 10:00:00,0.67442,0.67503,0.67405,0.67483,8002100022.0
2006-10-09 11:00:00,0.6748,0.67511,0.67454,0.67505,8460100010.0
2006-10-09 12:00:00,0.67499,0.67533,0.67472,0.67482,8599700009.0
2006-10-09 13:00:00,0.67488,0.6754,0.67478,0.67526,8224700038.0
2006-10-09 14:00:00,0.67522,0.67581,0.6751,0.67573,8858199976.0
2006-10-09 15:00:00,0.67564,0.67609,0.67535,0.67609,7713999996.0
2006-10-09 16:00:00,0.67606,0.67615,0.67527,0.6755,7052800028.0
2006-10-09 17:00:00,0.67543,0.67543,0.67471,0.67487,7697100014.0
2006-10-09 18:00:00,0.67483,0.67536,0.67476,0.67499,46225299939.0
2006-10-09 19:00:00,0.67499,0.67509,0.6747,0.67494,23253099985.0
2006-10-09 20:00:00,0.67498,0.67509,0.6745,0.67485,32045100012.0
2006-10-09 21:00:00,0.67485,0.67495,0.67447,0.67472,20857000010.0
2006-10-09 22:00:00,0.67468,0.6747,0.67408,0.67408,13069299947.0
2006-10-09 23:00:00,0.674,0.67471,0.674,0.6743,7209800007.0
2006-10-10 00:00:00,0.67432,0.67479,0.67422,0.6746,7086600020.0
2006-10-10 01:00:00,0.67468,0.67468,0.67422,0.67447,8011700009.0
2006-10-10 02:00:00,0.67443,0.67463,0.67433,0.67441,7408799986.0
2006-10-10 03:00:00,0.67443,0.67462,0.67429,0.67441,6421399999.0
2006-10-10 04:00:00,0.67442,0.67467,0.67414,0.67467,6627800023.0
2006-10-10 05:00:00,0.67469,0.67472,0.67427,0.67452,6474099987.0
2006-10-10 06:00:00,0.67461,0.67488,0.67428,0.67443,6757600004.0
2006-10-10 07:00:00,0.67441,0.67501,0.67441,0.67496,7743800011.0
2006-10-10 08:00:00,0.67489,0.675,0.67396,0.67407,8362000006.0
2006-10-10 09:00:00,0.67403,0.67499,0.6739,0.67483,7845500003.0
2006-10-10 10:00:00,0.67482,0.67617,0.6746,0.6754,7893400001.0
2006-10-10 11:00:00,0.67542,0.67556,0.67508,0.67545,8403300004.0
2006-10-10 12:00:00,0.67533,0.67556,0.67514,0.67526,8792300014.0
2006-10-10 13:00:00,0.67533,0.67552,0.67474,0.67483,8593099993.0
2006-10-10 14:00:00,0.67485,0.67565,0.6746,0.67549,8501999996.0
2006-10-10 15:00:00,0.67552,0.6758,0.67517,0.67558,7581399968.0
2006-10-10 16:00:00,0.6756,0.67586,0.67543,0.67549,8719400046.0
2006-10-10 17:00:00,0.67547,0.67602,0.67539,0.67599,8404899984.0
2006-10-10 18:00:00,0.676,0.67608,0.67544,0.67573,44381099999.0
2006-10-10 19:00:00,0.67575,0.6759,0.67544,0.6756,23010000023.0
2006-10-10 20:00:00,0.67568,0.6758,0.67548,0.67577,32177199990.0
2006-10-10 21:00:00,0.67578,0.67602,0.67549,0.67577,20251300008.0
2006-10-10 22:00:00,0.67573,0.67612,0.67552,0.67552,13421899995.0
2006-10-10 23:00:00,0.67542,0.67607,0.67536,0.67572,7458900012.0
2006-10-11 00:00:00,0.67572,0.67612,0.6755,0.6759,7334299991.0
2006-10-11 01:00:00,0.67578,0.6763,0.6755,0.67597,7822000021.0
2006-10-11 02:00:00,0.67595,0.6762,0.67553,0.67593,8268499973.0
2006-10-11 03:00:00,0.67594,0.67621,0.67568,0.67585,7310899987.0
2006-10-11 04:00:00,0.67589,0.67612,0.67568,0.67589,7351000014.0
2006-10-11 05:00:00,0.67585,0.67631,0.67577,0.67609,6911900014.0
2006-10-11 06:00:00,0.67605,0.67633,0.67568,0.67592,7135599979.0
2006-10-11 07:00:00,0.67592,0.67621,0.67564,0.67577,7588000014.0
2006-10-11 08:00:00,0.67575,0.6766,0.67566,0.67653,8444300016.0
2006-10-11 09:00:00,0.6765,0.67671,0.67567,0.67595,6977599989.0
2006-10-11 10:00:00,0.67595,0.67613,0.67497,0.67505,8235699997.0
2006-10-11 11:00:00,0.67503,0.67575,0.67496,0.67571,8342399995.0
2006-10-11 12:00:00,0.67563,0.67597,0.67535,0.67558,8241500014.0
2006-10-11 13:00:00,0.67562,0.67573,0.67496,0.67522,7472200019.0
2006-10-11 14:00:00,0.67522,0.67665,0.67516,0.67653,8337500010.0
2006-10-11 15:00:00,0.67652,0.67658,0.67581,0.67606,7206699997.0
2006-10-11 16:00:00,0.6761,0.67627,0.67553,0.67579,7727999991.0
2006-10-11 17:00:00,0.67583,0.67592,0.67542,0.67561,8295100023.0
2006-10-11 18:00:00,0.67557,0.6759,0.67537,0.6757,43518400030.0
2006-10-11 19:00:00,0.67571,0.67602,0.67537,0.67551,23128799984.0
2006-10-11 20:00:00,0.67556,0.67559,0.67479,0.67523,33052400013.0
2006-10-11 21:00:00,0.67514,0.67546,0.67468,0.6749,19915200018.0
2006-10-11 22:00:00,0.67488,0.67519,0.67463,0.67487,13503899952.0
2006-10-11 23:00:00,0.67471,0.67518,0.67465,0.67503,8036000025.0
2006-10-12 00:00:00,0.67506,0.67527,0.67467,0.67501,7146199981.0
2006-10-12 01:00:00,0.67491,0.67519,0.67466,0.67491,7910799997.0
2006-10-12 02:00:00,0.67493,0.67514,0.67462,0.67473,7404599994.0
2006-10-12 03:00:00,0.67478,0.67489,0.67457,0.67469,7584000015.0
2006-10-12 04:00:00,0.67473,0.67499,0.67461,0.6749,7315800018.0
2006-10-12 05:00:00,0.67486,0.675,0.67464,0.67481,6976299997.0
2006-10-12 06:00:00,0.67483,0.67499,0.67451,0.6747,6616899988.0
2006-10-12 07:00:00,0.67467,0.675,0.67461,0.67497,7129499992.0
2006-10-12 08:00:00,0.67492,0.6751,0.67438,0.67465,7952600000.0
2006-10-12 09:00:00,0.67466,0.67513,0.67439,0.6748,8620500017.0
2006-10-12 10:00:00,0.67492,0.67549,0.67471,0.67535,8659300020.0
2006-10-12 11:00:00,0.67542,0.6761,0.67517,0.67519,9047599981.0
2006-10-12 12:00:00,0.67513,0.67579,0.67513,0.6756,8829200002.0
2006-10-12 13:00:00,0.67568,0.67587,0.67496,0.67534,8920199986.0
2006-10-12 14:00:00,0.67532,0.67557,0.675,0.67509,8680200025.0
2006-10-12 15:00:00,0.67516,0.67544,0.67491,0.67539,8026700017.0
2006-10-12 16:00:00,0.67545,0.67588,0.67484,0.67528,9079299966.0
2006-10-12 17:00:00,0.67519,0.67558,0.67494,0.67531,8517999976.0
2006-10-12 18:00:00,0.67532,0.67548,0.67498,0.67525,46173900048.0
2006-10-12 19:00:00,0.67525,0.67558,0.67506,0.67548,23249100016.0
2006-10-12 20:00:00,0.67556,0.67565,0.67519,0.6754,32780799984.0
2006-10-12 21:00:00,0.67532,0.67549,0.67512,0.67539,20737599996.0
2006-10-12 22:00:00,0.67537,0.67545,0.67493,0.67498,13700300001.0
2006-10-12 23:00:00,0.67482,0.67543,0.67481,0.67525,6637300019.0
2006-10-13 00:00:00,0.67529,0.67561,0.67501,0.67529,7125299999.0
2006-10-13 01:00:00,0.67532,0.6755,0.67497,0.67525,7730400007.0
2006-10-13 02:00:00,0.67524,0.67545,0.67505,0.67535,8046400011.0
2006-10-13 03:00:00,0.67538,0.67549,0.67488,0.67508,7909500014.0
2006-10-13 04:00:00,0.67513,0.67544,0.67489,0.67501,7932499971.0
2006-10-13 05:00:00,0.67498,0.67516,0.67485,0.67512,6610399987.0
2006-10-13 06:00:00,0.67511,0.67562,0.67485,0.67539,7869600024.0
2006-10-13 07:00:00,0.675,0.67546,0.67496,0.67528,7227500018.0
2006-10-13 08:00:00,0.67522,0.67536,0.67439,0.6747,7734499995.0
2006-10-13 09:00:00,0.67474,0.675,0.67446,0.67468,7914099980.0
2006-10-13 10:00:00,0.67468,0.67487,0.67426,0.67446,8230600001.0
2006-10-13 11:00:00,0.67446,0.67482,0.67435,0.67446,7546300013.0
2006-10-13 12:00:00,0.67443,0.67458,0.67407,0.67423,6964299994.0
2006-10-13 13:00:00,0.67422,0.67475,0.67404,0.67422,6939500005.0
2006-10-13 14:00:00,0.67422,0.67459,0.67313,0.67425,8426899992.0
2006-10-13 15:00:00,0.67423,0.67445,0.67408,0.67417,8314999988.0
2006-10-13 16:00:00,0.67411,0.67432,0.67307,0.67327,8096099968.0
2006-10-13 17:00:00,0.67327,0.67388,0.67315,0.67377,8601300006.0
2006-10-13 18:00:00,0.67377,0.67386,0.67329,0.67363,46810899948.0
2006-10-13 19:00:00,0.67365,0.67378,0.67332,0.67362,22983100019.0
2006-10-13 20:00:00,0.67371,0.67396,0.67352,0.67383,31221200113.0
2006-10-13 21:00:00,0.67375,0.67388,0.6733,0.67368,20407199998.0
2006-10-13 22:00:00,0.67365,0.67419,0.67352,0.67388,14003900005.0
2006-10-15 23:00:00,0.67489,0.67493,0.67323,0.67375,9749600009.0
2006-10-16 00:00:00,0.67372,0.67392,0.67323,0.67372,7254900007.0
2006-10-16 01:00:00,0.67372,0.67405,0.67348,0.67382,7402800029.0
2006-10-16 02:00:00,0.67388,0.67419,0.67379,0.67384,7355999978.0
2006-10-16 03:00:00,0.67388,0.67395,0.67352,0.67388,6808400007.0
2006-10-16 04:00:00,0.67395,0.6742,0.67378,0.67394,7766599997.0
2006-10-16 05:00:00,0.67399,0.67424,0.67379,0.67407,7319900004.0
2006-10-16 06:00:00,0.67403,0.6743,0.67372,0.67415,7565300023.0
2006-10-16 07:00:00,0.6741,0.67429,0.67378,0.67399,6945300029.0
2006-10-16 08:00:00,0.67397,0.67445,0.67369,0.67381,7668000002.0
2006-10-16 09:00:00,0.67377,0.67394,0.67256,0.67277,7892500005.0
2006-10-16 10:00:00,0.67277,0.67306,0.67231,0.67285,8869899973.0
2006-10-16 11:00:00,0.67282,0.67282,0.67209,0.67226,9718699996.0
2006-10-16 12:00:00,0.6722,0.67295,0.67199,0.67292,7980300004.0
2006-10-16 13:00:00,0.67299,0.67302,0.67247,0.6726,8299400004.0
2006-10-16 14:00:00,0.67261,0.67265,0.67182,0.672,8571399971.0
2006-10-16 15:00:00,0.67206,0.67236,0.67178,0.67225,8161499961.0
2006-10-16 16:00:00,0.6723,0.67284,0.6722,0.67265,8341999997.0
2006-10-16 17:00:00,0.67263,0.67273,0.67239,0.67267,8059500010.0
2006-10-16 18:00:00,0.67269,0.67328,0.6725,0.6728,43575499985.0
2006-10-16 19:00:00,0.67282,0.67303,0.67262,0.67266,23543400038.0
2006-10-16 20:00:00,0.67276,0.67324,0.67262,0.6731,32660599976.0
2006-10-16 21:00:00,0.6731,0.67333,0.67296,0.67322,20965599895.0
2006-10-16 22:00:00,0.67323,0.67335,0.67278,0.67278,13758399967.0
2006-10-16 23:00:00,0.67245,0.67327,0.67245,0.67286,7844499998.0
2006-10-17 00:00:00,0.6729,0.67338,0.67265,0.67321,6625499990.0
2006-10-17 01:00:00,0.6732,0.67335,0.67287,0.67287,8387699996.0
2006-10-17 02:00:00,0.67282,0.67304,0.6726,0.67288,9178800001.0
2006-10-17 03:00:00,0.67292,0.67316,0.67268,0.67294,7316799994.0
2006-10-17 04:00:00,0.673,0.67319,0.67285,0.67303,7235099997.0
2006-10-17 05:00:00,0.673,0.67323,0.67274,0.67288,7100500005.0
2006-10-17 06:00:00,0.67289,0.6731,0.6727,0.67307,6487400012.0
2006-10-17 07:00:00,0.673,0.67313,0.67274,0.67289,6842800000.0
2006-10-17 08:00:00,0.67278,0.6731,0.67256,0.67275,8683899993.0
2006-10-17 09:00:00,0.67277,0.67318,0.67256,0.67309,8103500009.0
2006-10-17 10:00:00,0.6731,0.67335,0.67194,0.67214,9522399996.0
2006-10-17 11:00:00,0.67205,0.67205,0.67083,0.67125,9070799961.0
2006-10-17 12:00:00,0.67122,0.67135,0.67025,0.67032,8662700026.0
2006-10-17 13:00:00,0.67031,0.67114,0.6702,0.67102,8216299970.0
2006-10-17 14:00:00,0.67104,0.67118,0.67018,0.67049,8953299961.0
2006-10-17 15:00:00,0.67043,0.67089,0.67028,0.6706,8697799981.0
2006-10-17 16:00:00,0.67061,0.6707,0.67007,0.6707,8380999987.0
2006-10-17 17:00:00,0.67064,0.67083,0.67027,0.6705,8691399991.0
2006-10-17 18:00:00,0.67049,0.67077,0.6703,0.67056,45559399977.0
2006-10-17 19:00:00,0.67053,0.67073,0.67033,0.67059,22850300017.0
2006-10-17 20:00:00,0.67066,0.67066,0.6703,0.6705,31871500036.0
2006-10-17 21:00:00,0.67056,0.67076,0.67044,0.67063,21215999968.0
2006-10-17 22:00:00,0.67065,0.67081,0.67025,0.67027,12789999990.0
2006-10-17 23:00:00,0.67018,0.67057,0.66923,0.6696,8360199994.0
2006-10-18 00:00:00,0.66959,0.67054,0.66959,0.67,7893999983.0
2006-10-18 01:00:00,0.66998,0.67067,0.66998,0.67031,7691200026.0
2006-10-18 02:00:00,0.67028,0.67071,0.67013,0.67056,7158600011.0
2006-10-18 03:00:00,0.67055,0.67055,0.67008,0.67022,6228799977.0
2006-10-18 04:00:00,0.6703,0.67051,0.67012,0.67029,6171700011.0
2006-10-18 05:00:00,0.67032,0.67047,0.6701,0.67034,6614500002.0
2006-10-18 06:00:00,0.67026,0.67038,0.66994,0.67015,6581299976.0
2006-10-18 07:00:00,0.67018,0.67036,0.66989,0.67017,7749599995.0
2006-10-18 08:00:00,0.67019,0.67042,0.66977,0.67012,7193999989.0
2006-10-18 09:00:00,0.67011,0.67048,0.66994,0.67005,8117599998.0
2006-10-18 10:00:00,0.67002,0.67037,0.66957,0.67015,8402400002.0
2006-10-18 11:00:00,0.67013,0.67061,0.66996,0.67045,8490099983.0
2006-10-18 12:00:00,0.6704,0.67068,0.66986,0.6699,7553099988.0
2006-10-18 13:00:00,0.6699,0.67017,0.66979,0.67002,7759600003.0
2006-10-18 14:00:00,0.67002,0.67061,0.6694,0.67015,8371099985.0
2006-10-18 15:00:00,0.67016,0.67022,0.66951,0.66971,8023799998.0
2006-10-18 16:00:00,0.66973,0.67008,0.66956,0.67008,8814900022.0
2006-10-18 17:00:00,0.67008,0.67015,0.66985,0.67,8050899995.0
2006-10-18 18:00:00,0.67002,0.67028,0.66994,0.6701,44508100006.0
2006-10-18 19:00:00,0.6701,0.67084,0.66994,0.67047,22801200024.0
2006-10-18 20:00:00,0.67053,0.67105,0.67044,0.67099,33052999913.0
2006-10-18 21:00:00,0.671,0.67127,0.67079,0.67101,20803899975.0
2006-10-18 22:00:00,0.671,0.67111,0.67048,0.67048,13360499975.0
2006-10-18 23:00:00,0.6701,0.67088,0.6701,0.67073,6746400013.0
2006-10-19 00:00:00,0.67065,0.67141,0.67062,0.67137,6970100003.0
2006-10-19 01:00:00,0.671,0.6714,0.6709,0.6713,7085899994.0
2006-10-19 02:00:00,0.67132,0.67142,0.6706,0.6711,7320499989.0
2006-10-19 03:00:00,0.67118,0.67141,0.67097,0.67108,6314399995.0
2006-10-19 04:00:00,0.67114,0.6714,0.67085,0.67112,6754900021.0
2006-10-19 05:00:00,0.6711,0.67148,0.67086,0.67107,7153699999.0
2006-10-19 06:00:00,0.67107,0.67133,0.67086,0.67095,5980300019.0
2006-10-19 07:00:00,0.67092,0.67102,0.67055,0.67085,7184199979.0
2006-10-19 08:00:00,0.67078,0.67113,0.67063,0.67071,7137000008.0
2006-10-19 09:00:00,0.6707,0.67083,0.67027,0.67036,8365899992.0
2006-10-19 10:00:00,0.67028,0.67269,0.67001,0.67255,8600999991.0
2006-10-19 11:00:00,0.67253,0.67266,0.67185,0.67241,8963700006.0
2006-10-19 12:00:00,0.67235,0.67261,0.67214,0.67219,7600299990.0
2006-10-19 13:00:00,0.67225,0.67248,0.67203,0.67244,8429899990.0
2006-10-19 14:00:00,0.67237,0.67245,0.6717,0.67191,8514500018.0
2006-10-19 15:00:00,0.67189,0.67235,0.67175,0.67195,8275599990.0
2006-10-19 16:00:00,0.67193,0.67205,0.67125,0.67142,7384299982.0
2006-10-19 17:00:00,0.6714,0.67172,0.67106,0.67112,8065299992.0
2006-10-19 18:00:00,0.67113,0.67149,0.67096,0.6712,44455699991.0
2006-10-19 19:00:00,0.6712,0.67185,0.6712,0.67172,22503900078.0
2006-10-19 20:00:00,0.67178,0.67234,0.67172,0.67225,33126500027.0
2006-10-19 21:00:00,0.67223,0.67237,0.67198,0.67235,20240999969.0
2006-10-19 22:00:00,0.67235,0.67244,0.67197,0.67197,13254399989.0
2006-10-19 23:00:00,0.67155,0.67237,0.67155,0.6722,6891500004.0
2006-10-20 00:00:00,0.67211,0.67258,0.67195,0.67235,6922499999.0
2006-10-20 01:00:00,0.67232,0.67263,0.67207,0.67237,7537900009.0
2006-10-20 02:00:00,0.67234,0.67285,0.67234,0.67266,7819100023.0
2006-10-20 03:00:00,0.67277,0.67286,0.67257,0.67259,7219900017.0
2006-10-20 04:00:00,0.67261,0.67309,0.67256,0.67274,7409500018.0
2006-10-20 05:00:00,0.67268,0.67308,0.67267,0.673,6087599998.0
2006-10-20 06:00:00,0.673,0.67312,0.67269,0.67295,5525199998.0
2006-10-20 07:00:00,0.6729,0.67314,0.67236,0.67237,7655699963.0
2006-10-20 08:00:00,0.6724,0.67293,0.67206,0.67273,7963500005.0
2006-10-20 09:00:00,0.67275,0.67279,0.67207,0.67228,7154400007.0
2006-10-20 10:00:00,0.67227,0.67233,0.67089,0.67102,8871499965.0
2006-10-20 11:00:00,0.67104,0.67123,0.67007,0.67019,8653899988.0
2006-10-20 12:00:00,0.67014,0.67035,0.66955,0.6696,7425200035.0
2006-10-20 13:00:00,0.66961,0.66963,0.66889,0.6691,7781699990.0
2006-10-20 14:00:00,0.66912,0.66976,0.66906,0.66965,7700399988.0
2006-10-20 15:00:00,0.66964,0.67016,0.66954,0.6699,7153800006.0
2006-10-20 16:00:00,0.66995,0.67037,0.6699,0.66997,7365899986.0
2006-10-20 17:00:00,0.66999,0.67016,0.66961,0.66977,7866499968.0
2006-10-20 18:00:00,0.66979,0.66994,0.6694,0.6697,47030099957.0
2006-10-20 19:00:00,0.66965,0.66978,0.66955,0.66962,22177099963.0
2006-10-20 20:00:00,0.6697,0.66981,0.66946,0.6696,32165499996.0
2006-10-20 21:00:00,0.66958,0.6699,0.66929,0.66977,20362099977.0
2006-10-20 22:00:00,0.66973,0.6701,0.6693,0.66953,14022399999.0
2006-10-22 23:00:00,0.66973,0.66999,0.66931,0.66972,8270599988.0
2006-10-23 00:00:00,0.66969,0.67003,0.66942,0.66979,7979100046.0
2006-10-23 01:00:00,0.66968,0.67027,0.66944,0.67005,7943800001.0
2006-10-23 02:00:00,0.67013,0.67026,0.66978,0.67021,6956900006.0
2006-10-23 03:00:00,0.67022,0.67022,0.66979,0.67011,6576000018.0
2006-10-23 04:00:00,0.67012,0.67043,0.67002,0.67025,7427199989.0
2006-10-23 05:00:00,0.6702,0.67033,0.66975,0.67007,6964100012.0
2006-10-23 06:00:00,0.67007,0.67028,0.66984,0.67017,6299600002.0
2006-10-23 07:00:00,0.67016,0.67026,0.6698,0.6698,6936299970.0
2006-10-23 08:00:00,0.6699,0.67006,0.6694,0.66952,7372300011.0
2006-10-23 09:00:00,0.66954,0.67063,0.66944,0.67035,8118399980.0
2006-10-23 10:00:00,0.67037,0.67068,0.67029,0.67045,8484199989.0
2006-10-23 11:00:00,0.67047,0.67067,0.66986,0.66989,8246800006.0
2006-10-23 12:00:00,0.6698,0.67058,0.66974,0.67022,8717499998.0
2006-10-23 13:00:00,0.67022,0.67047,0.66994,0.67041,7828599978.0
2006-10-23 14:00:00,0.67047,0.67066,0.67036,0.67044,7977500033.0
2006-10-23 15:00:00,0.67046,0.67099,0.67035,0.67085,7261200007.0
2006-10-23 16:00:00,0.67089,0.67094,0.67037,0.67038,7555199990.0
2006-10-23 17:00:00,0.67034,0.67045,0.67012,0.67032,8508999989.0
2006-10-23 18:00:00,0.67029,0.67043,0.66987,0.6701,45166600018.0
2006-10-23 19:00:00,0.6701,0.6703,0.66963,0.66977,22841199975.0
2006-10-23 20:00:00,0.66983,0.66993,0.66954,0.66977,32503099969.0
2006-10-23 21:00:00,0.66981,0.66987,0.66951,0.66986,19755200007.0
2006-10-23 22:00:00,0.66981,0.66985,0.66951,0.6696,13275200003.0
2006-10-23 23:00:00,0.66924,0.66997,0.66924,0.66975,7428700011.0
2006-10-24 00:00:00,0.66972,0.67005,0.66943,0.66978,6126799982.0
2006-10-24 01:00:00,0.66975,0.66997,0.66963,0.66988,7023599973.0
2006-10-24 02:00:00,0.66985,0.66994,0.66952,0.66971,6561400024.0
2006-10-24 03:00:00,0.66973,0.67,0.66954,0.66995,7170200000.0
2006-10-24 04:00:00,0.66991,0.66991,0.66962,0.6697,6052699998.0
2006-10-24 05:00:00,0.66969,0.66992,0.6695,0.66973,5796400001.0
2006-10-24 06:00:00,0.66975,0.66998,0.66965,0.66992,6525099984.0
2006-10-24 07:00:00,0.66985,0.67024,0.66973,0.67024,7311299996.0
2006-10-24 08:00:00,0.67026,0.67055,0.66997,0.6702,7818799976.0
2006-10-24 09:00:00,0.67017,0.67073,0.66999,0.67048,8145500005.0
2006-10-24 10:00:00,0.67046,0.67098,0.67037,0.67075,8989500046.0
2006-10-24 11:00:00,0.67073,0.67116,0.67038,0.67112,9108200011.0
2006-10-24 12:00:00,0.67107,0.67136,0.67046,0.6705,8753199986.0
2006-10-24 13:00:00,0.67054,0.67076,0.66998,0.67009,8375400001.0
2006-10-24 14:00:00,0.67012,0.67048,0.66997,0.67046,8124600013.0
2006-10-24 15:00:00,0.67042,0.67066,0.66999,0.67045,8539900008.0
2006-10-24 16:00:00,0.67048,0.6706,0.66977,0.66993,11242099989.0
2006-10-24 17:00:00,0.67017,0.67063,0.66991,0.67017,8555200002.0
2006-10-24 18:00:00,0.67014,0.67048,0.67005,0.67037,44977899915.0
2006-10-24 19:00:00,0.67035,0.67056,0.66984,0.67012,22183199977.0
2006-10-24 20:00:00,0.67019,0.67036,0.66997,0.67025,31551899961.0
2006-10-24 21:00:00,0.67028,0.67038,0.67015,0.67027,20767399977.0
2006-10-24 22:00:00,0.67024,0.67034,0.67012,0.67016,13024200003.0
2006-10-24 23:00:00,0.67007,0.67044,0.66987,0.67023,6729999993.0
2006-10-25 00:00:00,0.67024,0.67046,0.66999,0.67022,6786700020.0
2006-10-25 01:00:00,0.67019,0.67054,0.67004,0.6704,7045699985.0
2006-10-25 02:00:00,0.67032,0.67062,0.6701,0.6704,7693799991.0
2006-10-25 03:00:00,0.67042,0.67055,0.67012,0.67033,7456500013.0
2006-10-25 04:00:00,0.67037,0.67079,0.67027,0.67055,7556400013.0
2006-10-25 05:00:00,0.6705,0.6707,0.67025,0.67053,7469600024.0
2006-10-25 06:00:00,0.6705,0.67053,0.67017,0.67035,7136800007.0
2006-10-25 07:00:00,0.67032,0.67065,0.67008,0.67042,7201099997.0
2006-10-25 08:00:00,0.6704,0.67048,0.67001,0.67013,6603499981.0
2006-10-25 09:00:00,0.67012,0.67013,0.66932,0.6694,7459500001.0
2006-10-25 10:00:00,0.66938,0.67011,0.66928,0.66975,8528999975.0
2006-10-25 11:00:00,0.66973,0.66996,0.66954,0.66967,8249899975.0
2006-10-25 12:00:00,0.6696,0.67028,0.6696,0.6699,8089199987.0
2006-10-25 13:00:00,0.66996,0.67027,0.66987,0.67004,8065799994.0
2006-10-25 14:00:00,0.67003,0.67045,0.67001,0.67034,7795400006.0
2006-10-25 15:00:00,0.67032,0.67055,0.67021,0.67037,7444099990.0
2006-10-25 16:00:00,0.67039,0.67057,0.67027,0.67052,7221299996.0
2006-10-25 17:00:00,0.67052,0.67077,0.67048,0.67061,7679400001.0
2006-10-25 18:00:00,0.67053,0.67063,0.67026,0.6705,42959600023.0
2006-10-25 19:00:00,0.6705,0.67083,0.67045,0.67067,23833300008.0
2006-10-25 20:00:00,0.67075,0.67125,0.6704,0.67118,31998599977.0
2006-10-25 21:00:00,0.67121,0.67136,0.67086,0.67107,21654799963.0
2006-10-25 22:00:00,0.67097,0.67122,0.67072,0.67099,13575499993.0
2006-10-25 23:00:00,0.67083,0.67129,0.67077,0.67097,6888600021.0
2006-10-26 00:00:00,0.67097,0.67129,0.67087,0.67113,7215399984.0
2006-10-26 01:00:00,0.67111,0.67134,0.67081,0.67127,8147800000.0
2006-10-26 02:00:00,0.67122,0.67131,0.6709,0.67106,7228999993.0
2006-10-26 03:00:00,0.67112,0.67131,0.67089,0.6711,5797200004.0
2006-10-26 04:00:00,0.67117,0.67187,0.67111,0.67161,7111499998.0
2006-10-26 05:00:00,0.6716,0.67186,0.67126,0.67143,6964399983.0
2006-10-26 06:00:00,0.67142,0.67162,0.67107,0.67151,7225799990.0
2006-10-26 07:00:00,0.6714,0.67165,0.67133,0.67148,7290099982.0
2006-10-26 08:00:00,0.67142,0.67211,0.67105,0.67185,8073699986.0
2006-10-26 09:00:00,0.67177,0.67223,0.67152,0.67163,7202300027.0
2006-10-26 10:00:00,0.67159,0.67205,0.67147,0.6718,8215400009.0
2006-10-26 11:00:00,0.67178,0.67185,0.6715,0.67178,8198899987.0
2006-10-26 12:00:00,0.67177,0.67183,0.6712,0.6712,8173700018.0
2006-10-26 13:00:00,0.67125,0.67174,0.67111,0.67143,8492899991.0
2006-10-26 14:00:00,0.67138,0.67162,0.67111,0.67129,8250000012.0
2006-10-26 15:00:00,0.67125,0.67128,0.67087,0.67102,6789999988.0
2006-10-26 16:00:00,0.671,0.6714,0.67095,0.67117,7470799989.0
2006-10-26 17:00:00,0.6711,0.67126,0.67082,0.67102,7952400005.0
2006-10-26 18:00:00,0.67103,0.67163,0.67078,0.67099,46128899998.0
2006-10-26 19:00:00,0.671,0.67144,0.67099,0.67132,23413300008.0
2006-10-26 20:00:00,0.67138,0.67143,0.67111,0.6712,32752599961.0
2006-10-26 21:00:00,0.67122,0.67136,0.67087,0.67095,20150099991.0
2006-10-26 22:00:00,0.67095,0.67125,0.67077,0.67096,13449600036.0
2006-10-26 23:00:00,0.67059,0.67141,0.67016,0.67119,7109600015.0
2006-10-27 00:00:00,0.67118,0.67138,0.67102,0.67118,6895799978.0
2006-10-27 01:00:00,0.67111,0.67136,0.67069,0.67136,7651200000.0
2006-10-27 02:00:00,0.6714,0.67178,0.67122,0.67169,7469600005.0
2006-10-27 03:00:00,0.6717,0.67183,0.67153,0.67169,7672200014.0
2006-10-27 04:00:00,0.67178,0.67187,0.67144,0.67158,5825000014.0
2006-10-27 05:00:00,0.67157,0.67185,0.67144,0.67173,7081800007.0
2006-10-27 06:00:00,0.67172,0.67178,0.67141,0.67161,5771600016.0
2006-10-27 07:00:00,0.67156,0.67171,0.67115,0.67138,6854499994.0
2006-10-27 08:00:00,0.67135,0.67143,0.67063,0.67109,7374700019.0
2006-10-27 09:00:00,0.6711,0.67168,0.67099,0.6716,7279299997.0
2006-10-27 10:00:00,0.67162,0.67169,0.67101,0.67117,8187199971.0
2006-10-27 11:00:00,0.67107,0.67125,0.67041,0.67071,8340500021.0
2006-10-27 12:00:00,0.6706,0.67081,0.67019,0.6703,8221399977.0
2006-10-27 13:00:00,0.67032,0.67061,0.67024,0.67035,8386799989.0
2006-10-27 14:00:00,0.67041,0.671,0.67028,0.67053,8181499997.0
2006-10-27 15:00:00,0.67051,0.6711,0.67042,0.67075,8065899992.0
2006-10-27 16:00:00,0.67068,0.67088,0.67027,0.67063,8407999981.0
2006-10-27 17:00:00,0.67061,0.67094,0.67043,0.67077,8940199991.0
2006-10-27 18:00:00,0.67077,0.6711,0.6704,0.67098,46066700038.0
2006-10-27 19:00:00,0.67098,0.67108,0.67075,0.67092,24095899958.0
2006-10-27 20:00:00,0.67096,0.67147,0.67087,0.67138,31915500003.0
2006-10-27 21:00:00,0.67142,0.67164,0.67117,0.67127,19857899999.0
2006-10-27 22:00:00,0.67127,0.6716,0.6709,0.6709,13252600020.0
2006-10-30 00:00:00,0.67132,0.67149,0.67077,0.67097,7423599996.0
2006-10-30 01:00:00,0.67102,0.67121,0.67061,0.67107,7132399983.0
2006-10-30 02:00:00,0.671,0.67124,0.67047,0.67055,8087800008.0
2006-10-30 03:00:00,0.67055,0.67076,0.67036,0.67047,6322700000.0
2006-10-30 04:00:00,0.67052,0.67064,0.67024,0.67048,6902800004.0
2006-10-30 05:00:00,0.67053,0.67077,0.67025,0.6707,7066899992.0
2006-10-30 06:00:00,0.67073,0.67085,0.67058,0.67075,6131599996.0
2006-10-30 07:00:00,0.6707,0.67087,0.67024,0.67031,6593400018.0
2006-10-30 08:00:00,0.67029,0.67043,0.66982,0.66998,7422099996.0
2006-10-30 09:00:00,0.66998,0.67058,0.66998,0.67032,7631599993.0
2006-10-30 10:00:00,0.67027,0.67043,0.66981,0.66987,9012200002.0
2006-10-30 11:00:00,0.66983,0.6699,0.66952,0.66985,8672799991.0
2006-10-30 12:00:00,0.66978,0.66998,0.66955,0.6696,8339699992.0
2006-10-30 13:00:00,0.66967,0.66988,0.66896,0.66915,8744500032.0
2006-10-30 14:00:00,0.66912,0.66954,0.6683,0.66862,8481700016.0
2006-10-30 15:00:00,0.66856,0.66862,0.66784,0.66805,8313399968.0
2006-10-30 16:00:00,0.66805,0.66847,0.66793,0.6684,8524099994.0
2006-10-30 17:00:00,0.66843,0.66857,0.66825,0.66833,8102600015.0
2006-10-30 18:00:00,0.66837,0.66845,0.66815,0.66827,45596900003.0
2006-10-30 19:00:00,0.66825,0.66871,0.66814,0.6687,22474300035.0
2006-10-30 20:00:00,0.66876,0.66926,0.66865,0.669,32501800032.0
2006-10-30 21:00:00,0.66904,0.6693,0.669,0.66918,20090600024.0
2006-10-30 22:00:00,0.66917,0.66928,0.66895,0.66898,13201300039.0
2006-10-30 23:00:00,0.66882,0.66926,0.66878,0.66912,7251999985.0
2006-10-31 00:00:00,0.66901,0.66967,0.66897,0.66944,6623599998.0
2006-10-31 01:00:00,0.66945,0.66956,0.66917,0.66932,7566399992.0
2006-10-31 02:00:00,0.66928,0.66939,0.66867,0.66897,7274999968.0
2006-10-31 03:00:00,0.66902,0.66915,0.66873,0.66888,5859800000.0
2006-10-31 04:00:00,0.66893,0.66908,0.6688,0.66892,6540400005.0
2006-10-31 05:00:00,0.66891,0.66915,0.66884,0.66904,6443599990.0
2006-10-31 06:00:00,0.66905,0.66922,0.66877,0.669,5966199996.0
2006-10-31 07:00:00,0.66907,0.66925,0.66887,0.6689,6641000008.0
2006-10-31 08:00:00,0.66891,0.66934,0.6688,0.66914,6705400004.0
2006-10-31 09:00:00,0.66913,0.66935,0.6684,0.66863,8270300002.0
2006-10-31 10:00:00,0.66862,0.6687,0.66695,0.66749,8711200039.0
2006-10-31 11:00:00,0.66752,0.66787,0.66731,0.66777,8074699978.0
2006-10-31 12:00:00,0.66769,0.66888,0.66757,0.66877,8038700025.0
2006-10-31 13:00:00,0.66889,0.66918,0.66807,0.66841,8015799986.0
2006-10-31 14:00:00,0.66851,0.66869,0.66814,0.6682,7738500002.0
2006-10-31 15:00:00,0.6682,0.66876,0.66815,0.66869,8089000000.0
2006-10-31 16:00:00,0.66868,0.6689,0.66848,0.66888,7858200016.0
2006-10-31 17:00:00,0.66882,0.66984,0.6687,0.66912,8737299992.0
2006-10-31 18:00:00,0.6691,0.66942,0.6688,0.6692,46195900003.0
2006-10-31 19:00:00,0.66915,0.66946,0.66889,0.66906,22972900000.0
2006-10-31 20:00:00,0.66913,0.66914,0.66882,0.6689,32156099929.0
2006-10-31 21:00:00,0.66894,0.66915,0.66877,0.66915,21013899980.0
2006-10-31 22:00:00,0.66904,0.66912,0.66878,0.66878,13502599994.0
2006-10-31 23:00:00,0.66865,0.66919,0.66865,0.66894,7594999993.0
2006-11-01 00:00:00,0.6689,0.66914,0.6686,0.66864,7702100019.0
2006-11-01 01:00:00,0.66861,0.66904,0.6685,0.6688,7872299997.0
2006-11-01 02:00:00,0.66876,0.66905,0.6686,0.66883,7258599996.0
2006-11-01 03:00:00,0.66883,0.66911,0.66848,0.66896,6106500005.0
2006-11-01 04:00:00,0.66892,0.66903,0.66872,0.66892,7380500006.0
2006-11-01 05:00:00,0.6689,0.66908,0.66866,0.66891,6584999988.0
2006-11-01 06:00:00,0.66885,0.66914,0.6688,0.66898,7034800004.0
2006-11-01 07:00:00,0.6689,0.66932,0.66887,0.66913,6644199974.0
2006-11-01 08:00:00,0.66903,0.66915,0.6687,0.66885,6824599998.0
2006-11-01 09:00:00,0.66885,0.66903,0.66842,0.66864,8116099970.0
2006-11-01 10:00:00,0.66862,0.6687,0.66808,0.66824,8863799987.0
2006-11-01 11:00:00,0.66823,0.66826,0.66752,0.66806,8175699968.0
2006-11-01 12:00:00,0.668,0.66824,0.66759,0.668,7496800006.0
2006-11-01 13:00:00,0.66805,0.66837,0.66761,0.66832,7806999988.0
2006-11-01 14:00:00,0.66835,0.66865,0.66818,0.66844,7831199986.0
2006-11-01 15:00:00,0.66843,0.66853,0.66812,0.66845,8547599970.0
2006-11-01 16:00:00,0.66852,0.66878,0.66848,0.66848,8658999963.0
2006-11-01 17:00:00,0.66849,0.66967,0.66834,0.66962,8089300021.0
2006-11-01 18:00:00,0.66964,0.66967,0.66879,0.6688,44139299995.0
2006-11-01 19:00:00,0.6688,0.66898,0.66831,0.66833,21621399989.0
2006-11-01 20:00:00,0.66837,0.66884,0.66833,0.6686,32116800027.0
2006-11-01 21:00:00,0.66863,0.66867,0.66806,0.66816,20383799994.0
2006-11-01 22:00:00,0.66812,0.66834,0.66805,0.66805,13698899966.0
2006-11-01 23:00:00,0.66789,0.66829,0.66779,0.66807,7546699996.0
2006-11-02 00:00:00,0.6677,0.66858,0.66731,0.66833,7665899984.0
2006-11-02 01:00:00,0.66833,0.66866,0.66813,0.6685,7828600005.0
2006-11-02 02:00:00,0.66853,0.66877,0.66803,0.6682,7598099998.0
2006-11-02 03:00:00,0.66823,0.66857,0.66798,0.66839,6715500021.0
2006-11-02 04:00:00,0.66844,0.66865,0.66829,0.66855,6268800014.0
2006-11-02 05:00:00,0.66862,0.6687,0.66814,0.66851,7157299988.0
2006-11-02 06:00:00,0.66854,0.66856,0.66817,0.66847,6875499979.0
2006-11-02 07:00:00,0.66847,0.66875,0.66826,0.66875,6697500011.0
2006-11-02 08:00:00,0.6687,0.66922,0.66859,0.66909,8293499997.0
2006-11-02 09:00:00,0.66912,0.66956,0.66904,0.6694,7124300015.0
2006-11-02 10:00:00,0.66933,0.66955,0.66885,0.66915,7381999992.0
2006-11-02 11:00:00,0.66915,0.66929,0.66869,0.66879,7877900006.0
2006-11-02 12:00:00,0.66875,0.66881,0.66819,0.66838,8040899979.0
2006-11-02 13:00:00,0.6685,0.6693,0.66837,0.66913,7797200004.0
2006-11-02 14:00:00,0.6691,0.66961,0.66889,0.66944,7865899951.0
2006-11-02 15:00:00,0.66942,0.66949,0.66839,0.66868,8517099960.0
2006-11-02 16:00:00,0.66873,0.6689,0.66839,0.66839,7496299989.0
2006-11-02 17:00:00,0.66834,0.66939,0.66834,0.66933,8120299979.0
2006-11-02 18:00:00,0.66931,0.66958,0.66898,0.66937,47196499936.0
2006-11-02 19:00:00,0.66935,0.66944,0.669,0.66931,23386199972.0
2006-11-02 20:00:00,0.66936,0.66965,0.66916,0.66949,32408900022.0
2006-11-02 21:00:00,0.66953,0.66966,0.66914,0.66948,19800799998.0
2006-11-02 22:00:00,0.66943,0.66945,0.66911,0.66911,13708299999.0
2006-11-02 23:00:00,0.669,0.66976,0.669,0.66944,7785799996.0
2006-11-03 00:00:00,0.66929,0.66967,0.66916,0.66962,6690399972.0
2006-11-03 01:00:00,0.66953,0.66981,0.66936,0.66952,6986099994.0
2006-11-03 02:00:00,0.66952,0.66965,0.66929,0.66963,8002500029.0
2006-11-03 03:00:00,0.66965,0.66977,0.6694,0.6694,5673200025.0
2006-11-03 04:00:00,0.66949,0.66974,0.66944,0.66952,7069199979.0
2006-11-03 05:00:00,0.6695,0.6697,0.66932,0.66943,6625300002.0
2006-11-03 06:00:00,0.66942,0.66965,0.66928,0.66937,6970199991.0
2006-11-03 07:00:00,0.6695,0.66968,0.66908,0.66944,7783799998.0
2006-11-03 08:00:00,0.66935,0.66957,0.66922,0.66948,6782999979.0
2006-11-03 09:00:00,0.66948,0.67002,0.66933,0.66949,8251399993.0
2006-11-03 10:00:00,0.6695,0.66962,0.66898,0.66905,8031499994.0
2006-11-03 11:00:00,0.66903,0.66917,0.66841,0.66897,8301700007.0
2006-11-03 12:00:00,0.66893,0.66936,0.6684,0.66925,8092100005.0
2006-11-03 13:00:00,0.66927,0.66972,0.66903,0.66903,7501599978.0
2006-11-03 14:00:00,0.66898,0.66926,0.66878,0.66897,8303899970.0
2006-11-03 15:00:00,0.66895,0.66904,0.66714,0.66812,8537899976.0
2006-11-03 16:00:00,0.66811,0.66854,0.66804,0.66833,7936999999.0
2006-11-03 17:00:00,0.66836,0.66878,0.66816,0.66828,7743799992.0
2006-11-03 18:00:00,0.66826,0.6685,0.66797,0.66815,45136099984.0
2006-11-03 19:00:00,0.66814,0.66863,0.66811,0.66852,21793599959.0
2006-11-03 20:00:00,0.6686,0.66876,0.66852,0.66865,32104299964.0
2006-11-03 21:00:00,0.66868,0.66887,0.66857,0.66883,21167299988.0
2006-11-03 22:00:00,0.66875,0.66923,0.6684,0.66854,14649399978.0
2006-11-03 23:00:00,0.66855,0.66911,0.66848,0.66891,10252799981.0
2006-11-06 00:00:00,0.66855,0.66888,0.66828,0.66852,7743499972.0
2006-11-06 01:00:00,0.66851,0.66869,0.66837,0.66842,8026100034.0
2006-11-06 02:00:00,0.66843,0.66886,0.66828,0.66871,6916399981.0
2006-11-06 03:00:00,0.66873,0.66877,0.66817,0.66833,6175699995.0
2006-11-06 04:00:00,0.66833,0.66848,0.66814,0.66832,6045200012.0
2006-11-06 05:00:00,0.6683,0.66854,0.66811,0.66842,6889100006.0
2006-11-06 06:00:00,0.66845,0.6685,0.66816,0.66833,7357699982.0
2006-11-06 07:00:00,0.66829,0.6687,0.66822,0.66853,7715600003.0
2006-11-06 08:00:00,0.6685,0.66868,0.66825,0.66863,7317099991.0
2006-11-06 09:00:00,0.66865,0.66904,0.66843,0.66893,7185200010.0
2006-11-06 10:00:00,0.66888,0.66951,0.66864,0.66947,8904700021.0
2006-11-06 11:00:00,0.66953,0.66979,0.66918,0.66961,8097400021.0
2006-11-06 12:00:00,0.66952,0.66977,0.66922,0.6697,8762899996.0
2006-11-06 13:00:00,0.66968,0.66994,0.66954,0.66969,7864899982.0
2006-11-06 14:00:00,0.66969,0.66986,0.66951,0.66965,8544400029.0
2006-11-06 15:00:00,0.66964,0.66985,0.66951,0.66975,7046099975.0
2006-11-06 16:00:00,0.66973,0.67026,0.66956,0.67011,7966300012.0
2006-11-06 17:00:00,0.67007,0.67047,0.66988,0.67023,7987400009.0
2006-11-06 18:00:00,0.6702,0.67042,0.66994,0.67022,46906099910.0
2006-11-06 19:00:00,0.67018,0.67055,0.67011,0.67052,24185000004.0
2006-11-06 20:00:00,0.67057,0.67058,0.67017,0.6704,31795200011.0
2006-11-06 21:00:00,0.67045,0.6706,0.67036,0.67058,20255999967.0
2006-11-06 22:00:00,0.67053,0.67058,0.67027,0.67027,14313299941.0
2006-11-06 23:00:00,0.67015,0.67057,0.67003,0.67037,6878800004.0
2006-11-07 00:00:00,0.67018,0.6707,0.67006,0.67028,6363099968.0
2006-11-07 01:00:00,0.67025,0.67043,0.67002,0.67022,7438300008.0
2006-11-07 02:00:00,0.67018,0.67022,0.66983,0.66989,7312400005.0
2006-11-07 03:00:00,0.67001,0.6703,0.66967,0.66983,6106399993.0
2006-11-07 04:00:00,0.66985,0.67018,0.66974,0.67004,7016799996.0
2006-11-07 05:00:00,0.67009,0.67027,0.66989,0.66997,6770799979.0
2006-11-07 06:00:00,0.66997,0.67046,0.66972,0.67005,7680699997.0
2006-11-07 07:00:00,0.67001,0.67017,0.66981,0.67013,7208199999.0
2006-11-07 08:00:00,0.6701,0.67029,0.66977,0.66989,7792199995.0
2006-11-07 09:00:00,0.66993,0.67023,0.66964,0.66989,7741900015.0
2006-11-07 10:00:00,0.66987,0.67,0.66976,0.66992,7968900023.0
2006-11-07 11:00:00,0.66993,0.67008,0.66956,0.6697,8428900004.0
2006-11-07 12:00:00,0.66965,0.66996,0.66951,0.66989,7861600011.0
2006-11-07 13:00:00,0.66995,0.66998,0.66941,0.6698,8161300035.0
2006-11-07 14:00:00,0.66982,0.66989,0.66955,0.66966,8636299979.0
2006-11-07 15:00:00,0.66967,0.67031,0.6696,0.67022,8389900008.0
2006-11-07 16:00:00,0.6702,0.67053,0.66999,0.67024,8749899992.0
2006-11-07 17:00:00,0.67028,0.67048,0.66993,0.67043,8619700016.0
2006-11-07 18:00:00,0.6704,0.67082,0.6703,0.6704,45063499999.0
2006-11-07 19:00:00,0.6704,0.67089,0.67038,0.67085,22719800016.0
2006-11-07 20:00:00,0.67095,0.67118,0.67011,0.67025,32177500045.0
2006-11-07 21:00:00,0.67028,0.67046,0.67001,0.6701,20922700012.0
2006-11-07 22:00:00,0.67003,0.67013,0.66987,0.66987,13415799986.0
2006-11-07 23:00:00,0.66972,0.67023,0.66972,0.67007,7914699986.0
2006-11-08 00:00:00,0.66993,0.6703,0.66981,0.67011,7394800015.0
2006-11-08 01:00:00,0.67006,0.67081,0.67006,0.67042,7725500023.0
2006-11-08 02:00:00,0.6704,0.67043,0.67,0.67019,7526800019.0
2006-11-08 03:00:00,0.67023,0.67045,0.67006,0.67032,6059400016.0
2006-11-08 04:00:00,0.67038,0.67041,0.6701,0.67015,7188499992.0
2006-11-08 05:00:00,0.67008,0.67022,0.66974,0.67004,6736899966.0
2006-11-08 06:00:00,0.67009,0.6703,0.66986,0.67015,5975199981.0
2006-11-08 07:00:00,0.6701,0.67056,0.6699,0.67022,7384499979.0
2006-11-08 08:00:00,0.67013,0.67018,0.66973,0.67005,8210200026.0
2006-11-08 09:00:00,0.67005,0.67043,0.66971,0.6699,8572300001.0
2006-11-08 10:00:00,0.6699,0.67028,0.66976,0.67008,8679799979.0
2006-11-08 11:00:00,0.67006,0.67117,0.66992,0.67109,8999400007.0
2006-11-08 12:00:00,0.67102,0.6711,0.6704,0.6705,8089299994.0
2006-11-08 13:00:00,0.67053,0.67085,0.67045,0.67046,7812399995.0
2006-11-08 14:00:00,0.67043,0.67075,0.66997,0.67065,8062699982.0
2006-11-08 15:00:00,0.67064,0.67079,0.67036,0.6705,7760599983.0
2006-11-08 16:00:00,0.67052,0.67074,0.67025,0.67055,7487500010.0
2006-11-08 17:00:00,0.67059,0.67068,0.67016,0.67016,8268399985.0
2006-11-08 18:00:00,0.67013,0.67041,0.6701,0.67019,41839399977.0
2006-11-08 19:00:00,0.67021,0.67027,0.66973,0.6699,22180099961.0
2006-11-08 20:00:00,0.66998,0.67013,0.66981,0.6699,33994899977.0
2006-11-08 21:00:00,0.66992,0.67025,0.6698,0.67009,21432199965.0
2006-11-08 22:00:00,0.67007,0.67015,0.66948,0.66948,13525399999.0
2006-11-08 23:00:00,0.66932,0.66978,0.66905,0.66934,6644600012.0
2006-11-09 00:00:00,0.66927,0.66978,0.6691,0.66972,6683900010.0
2006-11-09 01:00:00,0.6698,0.6699,0.66936,0.66959,7877599999.0
2006-11-09 02:00:00,0.6696,0.66992,0.66934,0.66988,8189200006.0
2006-11-09 03:00:00,0.66983,0.66986,0.66962,0.66965,6547400003.0
2006-11-09 04:00:00,0.66967,0.67008,0.66949,0.66996,7372499994.0
2006-11-09 05:00:00,0.66992,0.67023,0.66985,0.67003,6712500010.0
2006-11-09 06:00:00,0.67004,0.67027,0.66995,0.67012,5771099999.0
2006-11-09 07:00:00,0.67007,0.67028,0.6699,0.67011,6825000028.0
2006-11-09 08:00:00,0.67008,0.67017,0.66972,0.66973,6978400016.0
2006-11-09 09:00:00,0.66974,0.67045,0.66974,0.67027,7726799993.0
2006-11-09 10:00:00,0.6703,0.67053,0.67002,0.6702,8235799992.0
2006-11-09 11:00:00,0.67022,0.67057,0.67005,0.67027,8404299990.0
2006-11-09 12:00:00,0.67018,0.67021,0.66967,0.67015,8274099968.0
2006-11-09 13:00:00,0.67018,0.67042,0.66981,0.67009,7832700011.0
2006-11-09 14:00:00,0.67033,0.6719,0.67033,0.67165,8347699982.0
2006-11-09 15:00:00,0.67164,0.67282,0.6716,0.67241,7322499987.0
2006-11-09 16:00:00,0.67248,0.67315,0.6724,0.67293,7179100013.0
2006-11-09 17:00:00,0.67284,0.67366,0.67276,0.67362,9184099980.0
2006-11-09 18:00:00,0.67358,0.67358,0.6727,0.67303,47627800002.0
2006-11-09 19:00:00,0.673,0.67328,0.67257,0.6728,24112099980.0
2006-11-09 20:00:00,0.67291,0.67333,0.67283,0.67314,31960599993.0
2006-11-09 21:00:00,0.67318,0.67325,0.67268,0.67297,20449999945.0
2006-11-09 22:00:00,0.67295,0.67324,0.67275,0.6731,13673000003.0
2006-11-09 23:00:00,0.67291,0.67333,0.67291,0.67314,7525899968.0
2006-11-10 00:00:00,0.67302,0.67324,0.67281,0.67296,7542800021.0
2006-11-10 01:00:00,0.67299,0.6732,0.67267,0.67292,7423300005.0
2006-11-10 02:00:00,0.6729,0.67334,0.67285,0.6732,6978699992.0
2006-11-10 03:00:00,0.67323,0.67325,0.67271,0.673,5281800014.0
2006-11-10 04:00:00,0.67307,0.67341,0.6729,0.67312,7611300001.0
2006-11-10 05:00:00,0.6731,0.67327,0.67282,0.67314,6944799977.0
2006-11-10 06:00:00,0.67313,0.67336,0.67291,0.6732,7467299978.0
2006-11-10 07:00:00,0.67318,0.67354,0.67316,0.67335,7869100017.0
2006-11-10 08:00:00,0.67332,0.67345,0.67301,0.67303,7417499976.0
2006-11-10 09:00:00,0.67301,0.67392,0.67301,0.67369,7741599972.0
2006-11-10 10:00:00,0.67368,0.67391,0.67272,0.67303,8529100000.0
2006-11-10 11:00:00,0.67301,0.67308,0.6725,0.6726,8758299978.0
2006-11-10 12:00:00,0.67249,0.67258,0.67135,0.6715,9136299995.0
2006-11-10 13:00:00,0.67151,0.67222,0.67147,0.67218,7461599992.0
2006-11-10 14:00:00,0.67224,0.67262,0.67191,0.67205,8500200017.0
2006-11-10 15:00:00,0.67206,0.67233,0.67195,0.67202,7315700004.0
2006-11-10 16:00:00,0.67202,0.67212,0.67167,0.67173,7164099985.0
2006-11-10 17:00:00,0.67174,0.67243,0.67158,0.67241,7742599992.0
2006-11-10 18:00:00,0.67245,0.6727,0.67214,0.6724,46358799969.0
2006-11-10 19:00:00,0.6724,0.67256,0.67187,0.67192,22109500030.0
2006-11-10 20:00:00,0.67197,0.67215,0.67178,0.67182,30926099995.0
2006-11-10 21:00:00,0.67183,0.67204,0.67162,0.672,20690899986.0
2006-11-10 22:00:00,0.67196,0.67228,0.67184,0.67199,14425300012.0
2006-11-10 23:00:00,0.67187,0.67229,0.67161,0.67185,6969000001.0
2006-11-13 00:00:00,0.67212,0.67227,0.67155,0.67193,7980600000.0
2006-11-13 01:00:00,0.67168,0.67212,0.67154,0.6719,7428899951.0
2006-11-13 02:00:00,0.67185,0.67218,0.67167,0.67201,8077599990.0
2006-11-13 03:00:00,0.67202,0.67234,0.6719,0.67215,7820899998.0
2006-11-13 04:00:00,0.67223,0.67237,0.67206,0.67212,7326800008.0
2006-11-13 05:00:00,0.67215,0.67238,0.67194,0.67222,7263900001.0
2006-11-13 06:00:00,0.67215,0.67238,0.67205,0.67235,7573700011.0
2006-11-13 07:00:00,0.67232,0.6726,0.6722,0.67242,6791300007.0
2006-11-13 08:00:00,0.6724,0.67261,0.67202,0.67246,6315799980.0
2006-11-13 09:00:00,0.67248,0.67259,0.67217,0.67228,7959599993.0
2006-11-13 10:00:00,0.67227,0.67265,0.67191,0.67248,7940899982.0
2006-11-13 11:00:00,0.67248,0.67337,0.67232,0.67332,9632699990.0
2006-11-13 12:00:00,0.67325,0.67351,0.67302,0.6731,7893700016.0
2006-11-13 13:00:00,0.67321,0.67373,0.67309,0.67336,8377199965.0
2006-11-13 14:00:00,0.67334,0.67388,0.67332,0.67375,7542799996.0
2006-11-13 15:00:00,0.67372,0.67406,0.67354,0.67397,7815499992.0
2006-11-13 16:00:00,0.67398,0.67453,0.67384,0.67402,8040599997.0
2006-11-13 17:00:00,0.67397,0.67408,0.67317,0.67317,8849800016.0
2006-11-13 18:00:00,0.67319,0.67359,0.67318,0.67332,45932799963.0
2006-11-13 19:00:00,0.6733,0.67364,0.67312,0.67347,23309199979.0
2006-11-13 20:00:00,0.67358,0.67378,0.67344,0.6736,32165900001.0
2006-11-13 21:00:00,0.67363,0.67383,0.67324,0.67371,21188499970.0
2006-11-13 22:00:00,0.67368,0.67371,0.67322,0.67322,13715100025.0
2006-11-13 23:00:00,0.6731,0.67365,0.67309,0.67337,7654600028.0
2006-11-14 00:00:00,0.67326,0.67366,0.67308,0.67325,6370600006.0
2006-11-14 01:00:00,0.67324,0.67358,0.67289,0.67289,7724200006.0
2006-11-14 02:00:00,0.67298,0.67328,0.67288,0.67313,8624300010.0
2006-11-14 03:00:00,0.67311,0.6733,0.6729,0.67298,6101700008.0
2006-11-14 04:00:00,0.67306,0.6732,0.67286,0.67303,6409300002.0
2006-11-14 05:00:00,0.67298,0.67324,0.6728,0.67302,6604900001.0
2006-11-14 06:00:00,0.67302,0.67349,0.67289,0.67324,8040900003.0
2006-11-14 07:00:00,0.67322,0.67343,0.67303,0.67335,5657400004.0
2006-11-14 08:00:00,0.6733,0.67368,0.67319,0.67341,7402899983.0
2006-11-14 09:00:00,0.67338,0.67423,0.67318,0.67395,8059699966.0
2006-11-14 10:00:00,0.67395,0.6742,0.67376,0.67417,8197900019.0
2006-11-14 11:00:00,0.67418,0.67581,0.67405,0.67559,8577800010.0
2006-11-14 12:00:00,0.67542,0.6761,0.67513,0.67592,7900000016.0
2006-11-14 13:00:00,0.67593,0.67602,0.67558,0.67562,7879999997.0
2006-11-14 14:00:00,0.67557,0.67597,0.67551,0.67572,8280799994.0
2006-11-14 15:00:00,0.67577,0.67633,0.67565,0.67585,9036800007.0
2006-11-14 16:00:00,0.67585,0.6763,0.67582,0.67601,7475799977.0
2006-11-14 17:00:00,0.67599,0.67629,0.67552,0.67624,9111500008.0
2006-11-14 18:00:00,0.67627,0.67646,0.6756,0.67607,45109700016.0
2006-11-14 19:00:00,0.67605,0.67616,0.6756,0.67587,23099299974.0
2006-11-14 20:00:00,0.67593,0.67597,0.6757,0.67575,32755799970.0
2006-11-14 21:00:00,0.67577,0.67592,0.67562,0.67587,20893599987.0
2006-11-14 22:00:00,0.67582,0.67606,0.6755,0.67578,13989800056.0
2006-11-14 23:00:00,0.67567,0.67605,0.67541,0.67563,7520699993.0
2006-11-15 00:00:00,0.6756,0.67585,0.67533,0.67565,7427100028.0
2006-11-15 01:00:00,0.67566,0.67578,0.67543,0.67557,7522800019.0
2006-11-15 02:00:00,0.67559,0.67576,0.67535,0.67553,7215100007.0
2006-11-15 03:00:00,0.67555,0.67578,0.6753,0.67558,6516999994.0
2006-11-15 04:00:00,0.67561,0.67578,0.67527,0.67572,6350899988.0
2006-11-15 05:00:00,0.6757,0.67586,0.67555,0.67573,6013799992.0
2006-11-15 06:00:00,0.67572,0.67591,0.6756,0.67587,5727200011.0
2006-11-15 07:00:00,0.67584,0.67603,0.67557,0.67594,6847200005.0
2006-11-15 08:00:00,0.67588,0.67648,0.67577,0.6762,8300999990.0
2006-11-15 09:00:00,0.67621,0.67673,0.67605,0.67665,8544399978.0
2006-11-15 10:00:00,0.67665,0.67668,0.67624,0.67632,7991900003.0
2006-11-15 11:00:00,0.67632,0.67752,0.67627,0.67728,9377000000.0
2006-11-15 12:00:00,0.67722,0.67825,0.67722,0.67809,8850999999.0
2006-11-15 13:00:00,0.67805,0.67805,0.67746,0.67772,9125299993.0
2006-11-15 14:00:00,0.67771,0.67844,0.67764,0.67828,8113900013.0
2006-11-15 15:00:00,0.67831,0.67861,0.67793,0.67805,8452300007.0
2006-11-15 16:00:00,0.67808,0.67878,0.67801,0.67848,7414900008.0
2006-11-15 17:00:00,0.67848,0.67886,0.67842,0.67844,8829699999.0
2006-11-15 18:00:00,0.67846,0.67871,0.67807,0.67823,43648000017.0
2006-11-15 19:00:00,0.6782,0.67841,0.67803,0.67817,22554499990.0
2006-11-15 20:00:00,0.67823,0.67848,0.67801,0.67838,32395499962.0
2006-11-15 21:00:00,0.67842,0.67887,0.67829,0.67862,21326400023.0
2006-11-15 22:00:00,0.67861,0.67883,0.67856,0.67863,13062599996.0
2006-11-15 23:00:00,0.67855,0.67901,0.67855,0.67895,7338499994.0
2006-11-16 00:00:00,0.67889,0.67906,0.67864,0.67875,7106500011.0
2006-11-16 01:00:00,0.67885,0.67896,0.67845,0.67867,7882099991.0
2006-11-16 02:00:00,0.67865,0.67882,0.67841,0.67875,7522799977.0
2006-11-16 03:00:00,0.67877,0.67887,0.67841,0.67856,6338900004.0
2006-11-16 04:00:00,0.67865,0.67877,0.67849,0.67868,5975299994.0
2006-11-16 05:00:00,0.67868,0.67895,0.67856,0.67874,6974499954.0
2006-11-16 06:00:00,0.67874,0.67903,0.67866,0.67895,7502400019.0
2006-11-16 07:00:00,0.67891,0.67906,0.67866,0.67894,7657000002.0
2006-11-16 08:00:00,0.6789,0.67912,0.67856,0.67888,6765200022.0
2006-11-16 09:00:00,0.67888,0.67938,0.67865,0.67928,8830299997.0
2006-11-16 10:00:00,0.67918,0.67939,0.679,0.67927,8598199973.0
2006-11-16 11:00:00,0.67926,0.67931,0.6774,0.67797,9870499978.0
2006-11-16 12:00:00,0.67793,0.67861,0.67793,0.6783,8080600018.0
2006-11-16 13:00:00,0.67832,0.67857,0.67805,0.67815,8265499978.0
2006-11-16 14:00:00,0.67812,0.67835,0.67795,0.67807,7488799994.0
2006-11-16 15:00:00,0.67807,0.67814,0.67759,0.6778,7996300003.0
2006-11-16 16:00:00,0.67787,0.67799,0.67755,0.67774,7914099968.0
2006-11-16 17:00:00,0.67777,0.678,0.67751,0.67787,7760800020.0
2006-11-16 18:00:00,0.67784,0.67796,0.6772,0.67743,45311300011.0
2006-11-16 19:00:00,0.6774,0.67773,0.67699,0.67762,22696200026.0
2006-11-16 20:00:00,0.67766,0.67768,0.67719,0.67739,32596800021.0
2006-11-16 21:00:00,0.67741,0.67767,0.6772,0.6775,20900800004.0
2006-11-16 22:00:00,0.67754,0.67766,0.67686,0.67718,13314799989.0
2006-11-16 23:00:00,0.67708,0.67762,0.67708,0.67747,7728499996.0
2006-11-17 00:00:00,0.67738,0.67767,0.67713,0.67745,6930100000.0
2006-11-17 01:00:00,0.67745,0.67747,0.67701,0.67727,7374300015.0
2006-11-17 02:00:00,0.67723,0.67757,0.67712,0.67724,7386099981.0
2006-11-17 03:00:00,0.67723,0.67749,0.67699,0.6774,7180400011.0
2006-11-17 04:00:00,0.67748,0.67752,0.67707,0.67731,6594500014.0
2006-11-17 05:00:00,0.67729,0.67739,0.67697,0.67713,6982899991.0
2006-11-17 06:00:00,0.67712,0.67721,0.6769,0.67702,7560799972.0
2006-11-17 07:00:00,0.677,0.67708,0.67685,0.67692,6436699994.0
2006-11-17 08:00:00,0.67685,0.67702,0.67668,0.67682,7706400005.0
2006-11-17 09:00:00,0.67685,0.67765,0.6766,0.67753,8510399978.0
2006-11-17 10:00:00,0.67764,0.67832,0.67758,0.67807,8838000000.0
2006-11-17 11:00:00,0.67801,0.67808,0.67743,0.67754,8203499998.0
2006-11-17 12:00:00,0.67748,0.6776,0.67711,0.67745,8272800017.0
2006-11-17 13:00:00,0.67746,0.67767,0.67704,0.67725,8348200007.0
2006-11-17 14:00:00,0.67728,0.67744,0.677,0.67717,8272199966.0
2006-11-17 15:00:00,0.67712,0.6776,0.67707,0.67742,8100599999.0
2006-11-17 16:00:00,0.67743,0.67751,0.67698,0.67705,8408000009.0
2006-11-17 17:00:00,0.67709,0.67735,0.67675,0.67699,8519000003.0
2006-11-17 18:00:00,0.67697,0.67734,0.6767,0.67699,42752600044.0
2006-11-17 19:00:00,0.67699,0.67704,0.67644,0.6767,22365799995.0
2006-11-17 20:00:00,0.67686,0.67727,0.67656,0.6772,30720600001.0
2006-11-17 21:00:00,0.67721,0.67727,0.67657,0.67665,20829199984.0
2006-11-17 22:00:00,0.67663,0.67692,0.67647,0.67657,14290199987.0
2006-11-17 23:00:00,0.67642,0.67684,0.67639,0.67681,7677800006.0
2006-11-20 00:00:00,0.67682,0.67693,0.67649,0.67679,6896199970.0
2006-11-20 01:00:00,0.67673,0.67706,0.67666,0.67681,8108499999.0
2006-11-20 02:00:00,0.67675,0.67721,0.67664,0.67703,7298199991.0
2006-11-20 03:00:00,0.67705,0.67744,0.67697,0.67719,6443999986.0
2006-11-20 04:00:00,0.67723,0.67755,0.67698,0.67752,7403499969.0
2006-11-20 05:00:00,0.6775,0.67768,0.67738,0.67748,7811000000.0
2006-11-20 06:00:00,0.6775,0.67797,0.67728,0.67795,6386700009.0
2006-11-20 07:00:00,0.67794,0.67797,0.67746,0.67765,6640000032.0
2006-11-20 08:00:00,0.6776,0.67776,0.67718,0.6776,6390099996.0
2006-11-20 09:00:00,0.67766,0.6778,0.67717,0.6772,7305300018.0
2006-11-20 10:00:00,0.67721,0.67758,0.67708,0.67714,8317800009.0
2006-11-20 11:00:00,0.67716,0.67718,0.67659,0.67663,8593400001.0
2006-11-20 12:00:00,0.67656,0.67727,0.67643,0.6771,8932299996.0
2006-11-20 13:00:00,0.67711,0.67731,0.67679,0.67715,7724800032.0
2006-11-20 14:00:00,0.67717,0.67728,0.67685,0.67712,8314300029.0
2006-11-20 15:00:00,0.67712,0.67717,0.67636,0.67636,7129499997.0
2006-11-20 16:00:00,0.6764,0.67655,0.67591,0.67595,8110399996.0
2006-11-20 17:00:00,0.67593,0.67599,0.67543,0.67543,8369300035.0
2006-11-20 18:00:00,0.6754,0.6758,0.67536,0.67543,46320399967.0
2006-11-20 19:00:00,0.6754,0.6755,0.67517,0.67531,23028299999.0
2006-11-20 20:00:00,0.67537,0.67563,0.67526,0.6754,32238700006.0
2006-11-20 21:00:00,0.67543,0.67553,0.67516,0.67547,21476100037.0
2006-11-20 22:00:00,0.67545,0.67558,0.67534,0.67538,13139599968.0
2006-11-20 23:00:00,0.67525,0.6757,0.67501,0.67522,6324699989.0
2006-11-21 00:00:00,0.67518,0.67547,0.67508,0.6753,7004100018.0
2006-11-21 01:00:00,0.67527,0.67551,0.6751,0.67537,7539300020.0
2006-11-21 02:00:00,0.67536,0.67579,0.67508,0.67541,7782700015.0
2006-11-21 03:00:00,0.67543,0.67558,0.67519,0.67542,5948200028.0
2006-11-21 04:00:00,0.67554,0.67559,0.67526,0.67532,5969400022.0
2006-11-21 05:00:00,0.67536,0.67559,0.67503,0.67537,6526899983.0
2006-11-21 06:00:00,0.67535,0.67549,0.67498,0.67512,7505900001.0
2006-11-21 07:00:00,0.67533,0.67538,0.67494,0.67508,7065600014.0
2006-11-21 08:00:00,0.67506,0.67551,0.6749,0.67546,6824400002.0
2006-11-21 09:00:00,0.67546,0.67584,0.67532,0.67571,7633300002.0
2006-11-21 10:00:00,0.6757,0.67596,0.6753,0.67537,7995900003.0
2006-11-21 11:00:00,0.67535,0.67557,0.67496,0.67512,8997099994.0
2006-11-21 12:00:00,0.67504,0.67522,0.67473,0.67509,9061899947.0
2006-11-21 13:00:00,0.67503,0.6753,0.67446,0.67512,8281999988.0
2006-11-21 14:00:00,0.67511,0.67515,0.67451,0.67481,9034600007.0
2006-11-21 15:00:00,0.67477,0.67492,0.67449,0.67463,8343699990.0
2006-11-21 16:00:00,0.67461,0.67476,0.67435,0.67465,8365199967.0
2006-11-21 17:00:00,0.67464,0.67544,0.67459,0.67522,8197600014.0
2006-11-21 18:00:00,0.67519,0.67551,0.675,0.6754,44369499996.0
2006-11-21 19:00:00,0.67539,0.67564,0.67526,0.67541,22543700008.0
2006-11-21 20:00:00,0.67547,0.67563,0.67527,0.67553,32075699976.0
2006-11-21 21:00:00,0.67559,0.67627,0.6755,0.67598,20921599969.0
2006-11-21 22:00:00,0.67593,0.67616,0.67576,0.67594,13301299992.0
2006-11-21 23:00:00,0.67585,0.67639,0.67584,0.67615,7487399981.0
2006-11-22 00:00:00,0.67609,0.67633,0.67599,0.67615,7067899995.0
2006-11-22 01:00:00,0.67612,0.67628,0.67591,0.67603,7737599977.0
2006-11-22 02:00:00,0.6761,0.67638,0.67596,0.67613,7334699987.0
2006-11-22 03:00:00,0.67611,0.67623,0.67578,0.67588,5660599991.0
2006-11-22 04:00:00,0.67589,0.67603,0.67573,0.67582,7381899990.0
2006-11-22 05:00:00,0.67582,0.67608,0.67565,0.67604,6769299989.0
2006-11-22 06:00:00,0.67604,0.67627,0.67588,0.67605,6917199980.0
2006-11-22 07:00:00,0.67595,0.67617,0.6758,0.67595,6272400034.0
2006-11-22 08:00:00,0.6759,0.6761,0.67569,0.67579,7402199965.0
2006-11-22 09:00:00,0.67579,0.67614,0.67554,0.67563,8396499997.0
2006-11-22 10:00:00,0.67562,0.67572,0.67496,0.67505,7762700005.0
2006-11-22 11:00:00,0.67507,0.67606,0.67494,0.67547,8276200013.0
2006-11-22 12:00:00,0.6754,0.6755,0.67462,0.67465,8242100015.0
2006-11-22 13:00:00,0.67467,0.67483,0.67435,0.67471,8072900000.0
2006-11-22 14:00:00,0.67475,0.67508,0.67464,0.6748,8823099984.0
2006-11-22 15:00:00,0.67476,0.67571,0.6745,0.67557,8777199989.0
2006-11-22 16:00:00,0.67557,0.67577,0.67533,0.67565,8424000005.0
2006-11-22 17:00:00,0.67559,0.67616,0.6755,0.67567,8506700013.0
2006-11-22 18:00:00,0.6757,0.67597,0.6751,0.67519,43851000055.0
2006-11-22 19:00:00,0.6752,0.67568,0.6752,0.67523,21615400035.0
2006-11-22 20:00:00,0.67539,0.67571,0.67529,0.67535,32134399990.0
2006-11-22 21:00:00,0.6755,0.67578,0.67546,0.67557,20040799977.0
2006-11-22 22:00:00,0.67555,0.676,0.67536,0.67558,13121299985.0
2006-11-22 23:00:00,0.67544,0.67602,0.67544,0.67578,7952500010.0
2006-11-23 00:00:00,0.67569,0.67583,0.6755,0.6757,6769999992.0
2006-11-23 01:00:00,0.6757,0.67606,0.67559,0.67564,7925799996.0
2006-11-23 02:00:00,0.67562,0.67594,0.67562,0.67578,6752900002.0
2006-11-23 03:00:00,0.67578,0.67597,0.67566,0.67568,6461900026.0
2006-11-23 04:00:00,0.67575,0.67578,0.6755,0.67557,5920600019.0
2006-11-23 05:00:00,0.67555,0.67573,0.67551,0.67558,6484000009.0
2006-11-23 06:00:00,0.67558,0.67569,0.67543,0.6756,6688900015.0
2006-11-23 07:00:00,0.67555,0.67579,0.6753,0.67555,6004200006.0
2006-11-23 08:00:00,0.67555,0.67577,0.67543,0.67557,5453499986.0
2006-11-23 09:00:00,0.67559,0.67596,0.67546,0.67593,7138399995.0
2006-11-23 10:00:00,0.67592,0.67612,0.67555,0.67587,7869499995.0
2006-11-23 11:00:00,0.67589,0.67735,0.67576,0.67722,8678299975.0
2006-11-23 12:00:00,0.67716,0.6773,0.67672,0.67702,8733799991.0
2006-11-23 13:00:00,0.67707,0.67719,0.67647,0.67683,8722899992.0
2006-11-23 14:00:00,0.67678,0.67682,0.67649,0.67665,8455200025.0
2006-11-23 15:00:00,0.67669,0.67676,0.6763,0.67647,7551199972.0
2006-11-23 16:00:00,0.67643,0.6766,0.67601,0.67637,7264999999.0
2006-11-23 17:00:00,0.67638,0.67657,0.67585,0.67609,7906000000.0
2006-11-23 18:00:00,0.67614,0.67623,0.67552,0.6758,45873399990.0
2006-11-23 19:00:00,0.67583,0.67603,0.67562,0.67569,22723099978.0
2006-11-23 20:00:00,0.67573,0.67597,0.67543,0.67572,32125500035.0
2006-11-23 21:00:00,0.67576,0.67599,0.67551,0.67587,21751099966.0
2006-11-23 22:00:00,0.67585,0.67592,0.67551,0.6756,13295700007.0
2006-11-23 23:00:00,0.67533,0.67578,0.67533,0.67567,6986699989.0
2006-11-24 00:00:00,0.67551,0.67622,0.67546,0.67591,7001199990.0
2006-11-24 01:00:00,0.6759,0.67605,0.67566,0.67593,7885799999.0
2006-11-24 02:00:00,0.67588,0.67612,0.67572,0.67603,7449399965.0
2006-11-24 03:00:00,0.67604,0.67637,0.6759,0.67612,6686999981.0
2006-11-24 04:00:00,0.6762,0.67628,0.67597,0.67622,6398000004.0
2006-11-24 05:00:00,0.67621,0.67635,0.67607,0.67621,7345799992.0
2006-11-24 06:00:00,0.67621,0.67638,0.67612,0.67625,6228600010.0
2006-11-24 07:00:00,0.6762,0.67653,0.67618,0.67628,6489099989.0
2006-11-24 08:00:00,0.67625,0.67649,0.67612,0.67636,6362599978.0
2006-11-24 09:00:00,0.6764,0.67649,0.67592,0.67627,8222099997.0
2006-11-24 10:00:00,0.67621,0.6778,0.67542,0.67641,9141400017.0
2006-11-24 11:00:00,0.67642,0.67684,0.67579,0.67649,8783400002.0
2006-11-24 12:00:00,0.6764,0.67728,0.6764,0.67678,9163799985.0
2006-11-24 13:00:00,0.67681,0.67694,0.67626,0.67692,9247199985.0
2006-11-24 14:00:00,0.67692,0.67714,0.67649,0.67704,8343899983.0
2006-11-24 15:00:00,0.677,0.6772,0.67671,0.67685,7909199991.0
2006-11-24 16:00:00,0.67689,0.67709,0.67679,0.67698,8050700002.0
2006-11-24 17:00:00,0.67698,0.67795,0.67692,0.67759,9141599977.0
2006-11-24 18:00:00,0.67755,0.67781,0.6771,0.6771,44243099956.0
2006-11-24 19:00:00,0.67713,0.67757,0.67713,0.67723,22542799951.0
2006-11-24 20:00:00,0.67733,0.67794,0.67722,0.67765,32661100020.0
2006-11-24 21:00:00,0.67767,0.6779,0.67737,0.67782,21050100018.0
2006-11-24 22:00:00,0.6778,0.67797,0.67751,0.67768,13972999971.0
2006-11-24 23:00:00,0.6776,0.67796,0.67731,0.67759,7821800001.0
2006-11-27 00:00:00,0.67639,0.67839,0.67628,0.67815,9029999999.0
2006-11-27 01:00:00,0.67818,0.67838,0.67781,0.67815,7997600004.0
2006-11-27 02:00:00,0.67814,0.67822,0.67703,0.67729,7931800004.0
2006-11-27 03:00:00,0.67732,0.67764,0.67703,0.67732,7027899989.0
2006-11-27 04:00:00,0.67737,0.67748,0.67703,0.67708,6719700021.0
2006-11-27 05:00:00,0.67706,0.6772,0.67684,0.67691,6671099980.0
2006-11-27 06:00:00,0.6769,0.67739,0.67679,0.67734,6705099999.0
2006-11-27 07:00:00,0.6773,0.67784,0.6771,0.67742,8623899997.0
2006-11-27 08:00:00,0.6774,0.67795,0.67702,0.67759,7789700006.0
2006-11-27 09:00:00,0.67761,0.67792,0.67738,0.67765,7961199983.0
2006-11-27 10:00:00,0.67771,0.67777,0.67687,0.67763,9082999964.0
2006-11-27 11:00:00,0.67764,0.67782,0.67695,0.67699,8985600021.0
2006-11-27 12:00:00,0.6769,0.67768,0.67672,0.6776,8360299999.0
2006-11-27 13:00:00,0.67767,0.67771,0.67698,0.67698,8542700006.0
2006-11-27 14:00:00,0.67693,0.67761,0.67681,0.67761,7573100005.0
2006-11-27 15:00:00,0.67761,0.67773,0.67707,0.67735,7230399993.0
2006-11-27 16:00:00,0.67735,0.67773,0.67698,0.67704,8143500028.0
2006-11-27 17:00:00,0.67703,0.67752,0.67695,0.67744,8149900000.0
2006-11-27 18:00:00,0.67745,0.67771,0.677,0.67725,46209799908.0
2006-11-27 19:00:00,0.67725,0.67778,0.67722,0.67753,23642899957.0
2006-11-27 20:00:00,0.67758,0.67768,0.67726,0.6774,31226699966.0
2006-11-27 21:00:00,0.67742,0.67785,0.67731,0.67769,20747899955.0
2006-11-27 22:00:00,0.67766,0.67783,0.67742,0.67758,12637999976.0
2006-11-27 23:00:00,0.67747,0.67787,0.67735,0.67765,7234599999.0
2006-11-28 00:00:00,0.67735,0.67782,0.67735,0.67771,6735899981.0
2006-11-28 01:00:00,0.6777,0.67778,0.67741,0.67751,8676700018.0
2006-11-28 02:00:00,0.67747,0.67767,0.67738,0.67743,6846000002.0
2006-11-28 03:00:00,0.67745,0.67756,0.67733,0.6774,5832900012.0
2006-11-28 04:00:00,0.67748,0.6777,0.67728,0.67737,6296399992.0
2006-11-28 05:00:00,0.67746,0.67775,0.6774,0.67763,7038699992.0
2006-11-28 06:00:00,0.67766,0.67777,0.67744,0.67755,6869299966.0
2006-11-28 07:00:00,0.67754,0.67763,0.67722,0.67732,6527299995.0
2006-11-28 08:00:00,0.67723,0.67748,0.677,0.67734,7162299975.0
2006-11-28 09:00:00,0.67735,0.67743,0.67638,0.67638,8088699986.0
2006-11-28 10:00:00,0.67631,0.67663,0.67556,0.67598,9397799980.0
2006-11-28 11:00:00,0.67597,0.67616,0.67585,0.67596,8456300013.0
2006-11-28 12:00:00,0.67595,0.6764,0.67595,0.67615,8703599999.0
2006-11-28 13:00:00,0.67618,0.67633,0.67592,0.676,8328899976.0
2006-11-28 14:00:00,0.67604,0.67614,0.67574,0.67605,7940200006.0
2006-11-28 15:00:00,0.67603,0.67628,0.67548,0.67564,8773200020.0
2006-11-28 16:00:00,0.67565,0.67583,0.67517,0.67517,7948299984.0
2006-11-28 17:00:00,0.67509,0.6754,0.67489,0.67526,8603700025.0
2006-11-28 18:00:00,0.67521,0.67571,0.67497,0.67563,46132099968.0
2006-11-28 19:00:00,0.6756,0.67565,0.6753,0.67558,22487300018.0
2006-11-28 20:00:00,0.67566,0.67603,0.67528,0.67545,32131399948.0
2006-11-28 21:00:00,0.67547,0.67609,0.67542,0.67593,20387799992.0
2006-11-28 22:00:00,0.67592,0.67612,0.67583,0.67583,13064900023.0
2006-11-28 23:00:00,0.67573,0.67618,0.67573,0.67607,7660899993.0
2006-11-29 00:00:00,0.67601,0.6763,0.67564,0.67594,6828799997.0
2006-11-29 01:00:00,0.67583,0.67616,0.67558,0.67578,7831700024.0
2006-11-29 02:00:00,0.67573,0.67621,0.6755,0.67575,7737900001.0
2006-11-29 03:00:00,0.67573,0.67585,0.67542,0.67563,5906299995.0
2006-11-29 04:00:00,0.6757,0.6757,0.67535,0.6754,6272799994.0
2006-11-29 05:00:00,0.6754,0.67572,0.67535,0.67549,6638899978.0
2006-11-29 06:00:00,0.67551,0.67574,0.67533,0.67555,6515900000.0
2006-11-29 07:00:00,0.6755,0.67575,0.67523,0.67565,6762500014.0
2006-11-29 08:00:00,0.67559,0.6759,0.67545,0.6759,6978199953.0
2006-11-29 09:00:00,0.67593,0.67611,0.67546,0.67565,7887200000.0
2006-11-29 10:00:00,0.67567,0.67623,0.6753,0.67556,8356999990.0
2006-11-29 11:00:00,0.67546,0.6758,0.67517,0.67559,8662700012.0
2006-11-29 12:00:00,0.67552,0.67577,0.67499,0.67522,7511800004.0
2006-11-29 13:00:00,0.67521,0.67533,0.6746,0.67479,8988699960.0
2006-11-29 14:00:00,0.67477,0.67481,0.67409,0.67416,8021499998.0
2006-11-29 15:00:00,0.67408,0.67428,0.67375,0.67427,7857500017.0
2006-11-29 16:00:00,0.67423,0.67456,0.67402,0.67432,8828499984.0
2006-11-29 17:00:00,0.6743,0.67477,0.67415,0.67458,8030599993.0
2006-11-29 18:00:00,0.67457,0.67477,0.67422,0.67429,45344399976.0
2006-11-29 19:00:00,0.67432,0.6757,0.67422,0.67494,21340999992.0
2006-11-29 20:00:00,0.675,0.67585,0.67499,0.67556,33131399935.0
2006-11-29 21:00:00,0.67558,0.67615,0.67549,0.67587,21022599981.0
2006-11-29 22:00:00,0.67577,0.67599,0.67539,0.67564,13892899980.0
2006-11-29 23:00:00,0.6755,0.67585,0.67535,0.67558,6758200028.0
2006-11-30 00:00:00,0.67558,0.67585,0.6754,0.67568,7154000020.0
2006-11-30 01:00:00,0.67566,0.6758,0.67533,0.67551,8123699999.0
2006-11-30 02:00:00,0.6755,0.67574,0.67539,0.67563,7402000023.0
2006-11-30 03:00:00,0.67557,0.67572,0.67538,0.67548,6517699998.0
2006-11-30 04:00:00,0.6756,0.67598,0.67553,0.6758,7591800015.0
2006-11-30 05:00:00,0.67579,0.67583,0.67537,0.67563,6437500003.0
2006-11-30 06:00:00,0.67567,0.67578,0.67558,0.67575,5568400002.0
2006-11-30 07:00:00,0.6757,0.67594,0.67554,0.67565,6178899980.0
2006-11-30 08:00:00,0.6756,0.67585,0.67521,0.67536,6289700001.0
2006-11-30 09:00:00,0.67531,0.67555,0.67438,0.67519,8428400002.0
2006-11-30 10:00:00,0.67514,0.67526,0.67456,0.67467,8035400016.0
2006-11-30 11:00:00,0.67463,0.67513,0.67423,0.67445,8660999962.0
2006-11-30 12:00:00,0.6744,0.67517,0.67403,0.67507,9226199994.0
2006-11-30 13:00:00,0.6751,0.67522,0.67416,0.67416,8459500012.0
2006-11-30 14:00:00,0.67413,0.67494,0.67413,0.67452,8737399997.0
2006-11-30 15:00:00,0.67448,0.67459,0.67409,0.67422,8795500009.0
2006-11-30 16:00:00,0.6743,0.67439,0.67391,0.6742,7388099983.0
2006-11-30 17:00:00,0.67418,0.67497,0.67381,0.67382,8274000003.0
2006-11-30 18:00:00,0.67378,0.67404,0.6732,0.6733,44344099985.0
2006-11-30 19:00:00,0.67325,0.67368,0.67307,0.67347,21703600026.0
2006-11-30 20:00:00,0.67353,0.67387,0.67346,0.67365,31225999953.0
2006-11-30 21:00:00,0.67374,0.67387,0.67344,0.67385,20698699991.0
2006-11-30 22:00:00,0.67383,0.67389,0.67339,0.67355,13672999983.0
2006-11-30 23:00:00,0.67332,0.67372,0.67311,0.67335,7718499965.0
2006-12-01 00:00:00,0.67331,0.6737,0.67327,0.67349,7425900010.0
2006-12-01 01:00:00,0.67345,0.67375,0.6731,0.67365,8417499990.0
2006-12-01 02:00:00,0.67364,0.67383,0.67342,0.67363,7578900014.0
2006-12-01 03:00:00,0.67363,0.67375,0.67319,0.67347,6793800012.0
2006-12-01 04:00:00,0.67352,0.67376,0.67344,0.67358,6774000005.0
2006-12-01 05:00:00,0.67351,0.67388,0.67351,0.67374,6310499995.0
2006-12-01 06:00:00,0.67374,0.67382,0.67331,0.67351,7241900021.0
2006-12-01 07:00:00,0.6735,0.67378,0.67336,0.67369,6717500001.0
2006-12-01 08:00:00,0.67361,0.6738,0.67149,0.67226,7260999996.0
2006-12-01 09:00:00,0.67231,0.67262,0.67157,0.67247,8381499992.0
2006-12-01 10:00:00,0.67239,0.67271,0.67227,0.67266,8354599983.0
2006-12-01 11:00:00,0.67265,0.6734,0.6719,0.67332,8948799991.0
2006-12-01 12:00:00,0.67323,0.67333,0.67252,0.67305,9361899975.0
2006-12-01 13:00:00,0.6731,0.67328,0.67247,0.67259,8971100020.0
2006-12-01 14:00:00,0.67253,0.67298,0.67242,0.67298,8355099988.0
2006-12-01 15:00:00,0.67298,0.67307,0.67269,0.67272,8180499975.0
2006-12-01 16:00:00,0.67274,0.67329,0.67258,0.67315,7907100007.0
2006-12-01 17:00:00,0.67306,0.67369,0.67198,0.67321,8857399992.0
2006-12-01 18:00:00,0.67321,0.67322,0.6723,0.67261,47229100041.0
2006-12-01 19:00:00,0.6726,0.67298,0.67234,0.67282,22678499981.0
2006-12-01 20:00:00,0.6729,0.67311,0.67256,0.67265,31441999976.0
2006-12-01 21:00:00,0.6727,0.67324,0.67261,0.6731,20464900033.0
2006-12-01 22:00:00,0.67312,0.67361,0.67308,0.67335,12809600033.0
2006-12-01 23:00:00,0.67323,0.67363,0.67289,0.67311,7639100006.0
2006-12-04 00:00:00,0.67437,0.67462,0.67305,0.67357,7312199973.0
2006-12-04 01:00:00,0.67352,0.67366,0.67321,0.67359,8573400016.0
2006-12-04 02:00:00,0.67362,0.67392,0.67328,0.67343,7545999991.0
2006-12-04 03:00:00,0.67346,0.67356,0.67297,0.67318,7636099981.0
2006-12-04 04:00:00,0.67321,0.67358,0.67315,0.67345,7683800007.0
2006-12-04 05:00:00,0.67345,0.67365,0.67307,0.67311,7881999983.0
2006-12-04 06:00:00,0.67314,0.6735,0.67305,0.67314,7274800002.0
2006-12-04 07:00:00,0.67309,0.67336,0.67271,0.673,7636600004.0
2006-12-04 08:00:00,0.67299,0.67321,0.67261,0.67295,8320999997.0
2006-12-04 09:00:00,0.67297,0.67335,0.67263,0.67283,9738300002.0
2006-12-04 10:00:00,0.67286,0.67356,0.6722,0.67222,9453499992.0
2006-12-04 11:00:00,0.67217,0.67322,0.67204,0.67295,9176499985.0
2006-12-04 12:00:00,0.67285,0.67306,0.67233,0.67266,8855599988.0
2006-12-04 13:00:00,0.67269,0.67287,0.67248,0.67277,8723200007.0
2006-12-04 14:00:00,0.67276,0.67348,0.67267,0.67334,8338599994.0
2006-12-04 15:00:00,0.67335,0.67353,0.67316,0.67325,8025700008.0
2006-12-04 16:00:00,0.67332,0.6738,0.67305,0.67334,8765300006.0
2006-12-04 17:00:00,0.67331,0.67346,0.67301,0.67322,7941900002.0
2006-12-04 18:00:00,0.67322,0.67347,0.67304,0.6733,45883400039.0
2006-12-04 19:00:00,0.6733,0.67359,0.67307,0.67322,22690900016.0
2006-12-04 20:00:00,0.67324,0.67339,0.67307,0.67315,31371599957.0
2006-12-04 21:00:00,0.67319,0.67337,0.673,0.67315,21283600009.0
2006-12-04 22:00:00,0.67309,0.67313,0.67271,0.67292,13302400024.0
2006-12-04 23:00:00,0.67261,0.67324,0.67261,0.67317,7942900000.0
2006-12-05 00:00:00,0.67308,0.67345,0.67296,0.67326,7056700002.0
2006-12-05 01:00:00,0.67317,0.67338,0.67295,0.67307,8631599987.0
2006-12-05 02:00:00,0.67305,0.67401,0.67303,0.67391,8533500001.0
2006-12-05 03:00:00,0.67394,0.67418,0.67343,0.67348,7234599977.0
2006-12-05 04:00:00,0.67359,0.6738,0.6734,0.67374,7837900034.0
2006-12-05 05:00:00,0.67375,0.6741,0.67365,0.67397,6376099989.0
2006-12-05 06:00:00,0.67397,0.67415,0.67375,0.67383,6878599995.0
2006-12-05 07:00:00,0.67383,0.67423,0.67361,0.67413,6592600008.0
2006-12-05 08:00:00,0.67406,0.67448,0.67396,0.67421,7379999998.0
2006-12-05 09:00:00,0.67422,0.67435,0.67327,0.67366,8769500030.0
2006-12-05 10:00:00,0.67368,0.67446,0.67341,0.67361,9192800020.0
2006-12-05 11:00:00,0.67365,0.67407,0.67309,0.67375,8682300012.0
2006-12-05 12:00:00,0.6737,0.67408,0.67318,0.67385,8868500007.0
2006-12-05 13:00:00,0.67382,0.67431,0.67374,0.67425,8816199993.0
2006-12-05 14:00:00,0.67423,0.67444,0.67378,0.67425,9312999995.0
2006-12-05 15:00:00,0.67427,0.67485,0.67412,0.67445,9005299956.0
2006-12-05 16:00:00,0.67449,0.67485,0.6743,0.67483,8065799995.0
2006-12-05 17:00:00,0.67484,0.67527,0.67451,0.6751,8826300011.0
2006-12-05 18:00:00,0.67509,0.67535,0.67462,0.67475,45056800001.0
2006-12-05 19:00:00,0.67475,0.67536,0.67465,0.67504,22803499976.0
2006-12-05 20:00:00,0.67514,0.67549,0.67502,0.67515,32800100025.0
2006-12-05 21:00:00,0.67518,0.67528,0.67477,0.67498,20538700016.0
2006-12-05 22:00:00,0.67493,0.6751,0.6746,0.67481,13420599986.0
2006-12-05 23:00:00,0.67469,0.67498,0.67452,0.67477,7262699988.0
2006-12-06 00:00:00,0.67464,0.67501,0.67458,0.67475,7409500017.0
2006-12-06 01:00:00,0.6747,0.67494,0.67454,0.67457,7821399962.0
2006-12-06 02:00:00,0.6746,0.67493,0.67448,0.67475,8133400015.0
2006-12-06 03:00:00,0.67477,0.67488,0.67461,0.67473,7537399969.0
2006-12-06 04:00:00,0.67482,0.67508,0.6746,0.67492,6767299999.0
2006-12-06 05:00:00,0.67488,0.67503,0.67469,0.67492,7262200013.0
2006-12-06 06:00:00,0.67494,0.67523,0.67489,0.67507,6475999975.0
2006-12-06 07:00:00,0.67502,0.67582,0.67501,0.67575,7309900000.0
2006-12-06 08:00:00,0.67569,0.67592,0.67552,0.67564,6374600013.0
2006-12-06 09:00:00,0.67559,0.67576,0.6752,0.67551,8506300009.0
2006-12-06 10:00:00,0.6755,0.67554,0.67424,0.67428,8542800003.0
2006-12-06 11:00:00,0.6743,0.67573,0.67398,0.67531,9110600008.0
2006-12-06 12:00:00,0.67525,0.67575,0.67507,0.6756,8773300033.0
2006-12-06 13:00:00,0.67563,0.67585,0.6752,0.6757,8411499980.0
2006-12-06 14:00:00,0.67567,0.67576,0.67531,0.67544,7827500026.0
2006-12-06 15:00:00,0.67541,0.67566,0.67504,0.67539,7587499974.0
2006-12-06 16:00:00,0.67539,0.67609,0.67539,0.67594,7569199977.0
2006-12-06 17:00:00,0.6759,0.67609,0.67552,0.67584,8469899988.0
2006-12-06 18:00:00,0.67579,0.67592,0.67546,0.67562,46535200043.0
2006-12-06 19:00:00,0.67555,0.67576,0.67538,0.6755,22138500012.0
2006-12-06 20:00:00,0.67557,0.67586,0.67541,0.67572,32788700013.0
2006-12-06 21:00:00,0.67572,0.67593,0.6755,0.67575,20330800015.0
2006-12-06 22:00:00,0.67567,0.6758,0.67532,0.67532,12771299980.0
2006-12-06 23:00:00,0.67517,0.67578,0.67516,0.67545,8664299985.0
2006-12-07 00:00:00,0.6753,0.67563,0.6751,0.67554,7876400011.0
2006-12-07 01:00:00,0.67557,0.67568,0.67531,0.67552,8166200019.0
2006-12-07 02:00:00,0.67552,0.6758,0.67524,0.67551,8252200009.0
2006-12-07 03:00:00,0.67552,0.67579,0.67534,0.67549,6783800011.0
2006-12-07 04:00:00,0.67557,0.67584,0.6755,0.6757,7286099990.0
2006-12-07 05:00:00,0.67567,0.67583,0.6755,0.67561,7095100009.0
2006-12-07 06:00:00,0.67566,0.67613,0.67553,0.6761,7978199963.0
2006-12-07 07:00:00,0.67603,0.67621,0.67567,0.6757,8082900008.0
2006-12-07 08:00:00,0.67564,0.67602,0.6755,0.6755,7470900005.0
2006-12-07 09:00:00,0.67549,0.67648,0.67543,0.67647,8098100016.0
2006-12-07 10:00:00,0.67629,0.6763,0.67575,0.67605,8600100016.0
2006-12-07 11:00:00,0.67603,0.67608,0.6755,0.67562,7987700002.0
2006-12-07 12:00:00,0.67555,0.67568,0.67487,0.67505,9273900003.0
2006-12-07 13:00:00,0.6751,0.67582,0.6751,0.67576,9026500007.0
2006-12-07 14:00:00,0.67569,0.67612,0.67534,0.67576,7963799996.0
2006-12-07 15:00:00,0.67575,0.67678,0.67567,0.67663,8586600015.0
2006-12-07 16:00:00,0.67656,0.67711,0.6763,0.67692,8036499996.0
2006-12-07 17:00:00,0.67692,0.67709,0.67672,0.6768,7968899976.0
2006-12-07 18:00:00,0.67679,0.67744,0.67671,0.67728,45601399955.0
2006-12-07 19:00:00,0.67725,0.67737,0.67676,0.677,23278799979.0
2006-12-07 20:00:00,0.67706,0.67706,0.67664,0.67675,32323999998.0
2006-12-07 21:00:00,0.67678,0.677,0.67647,0.67676,20639400034.0
2006-12-07 22:00:00,0.67675,0.6768,0.67647,0.67647,13665299968.0
2006-12-07 23:00:00,0.67635,0.67685,0.67629,0.67666,7632699978.0
2006-12-08 00:00:00,0.67652,0.67665,0.67632,0.67653,7867800012.0
2006-12-08 01:00:00,0.67652,0.67706,0.67637,0.67662,7636100014.0
2006-12-08 02:00:00,0.6766,0.67679,0.67645,0.67663,7335000002.0
2006-12-08 03:00:00,0.67665,0.67673,0.67646,0.67657,6189400021.0
2006-12-08 04:00:00,0.67664,0.67675,0.67647,0.67653,6701899980.0
2006-12-08 05:00:00,0.67652,0.67668,0.67642,0.67656,6389499995.0
2006-12-08 06:00:00,0.67653,0.67678,0.67638,0.67668,6623299994.0
2006-12-08 07:00:00,0.67662,0.67691,0.67648,0.67691,6925000023.0
2006-12-08 08:00:00,0.6769,0.67712,0.67661,0.67686,7275599998.0
2006-12-08 09:00:00,0.67683,0.67722,0.67672,0.6768,8012399997.0
2006-12-08 10:00:00,0.67679,0.67708,0.67668,0.677,8691200004.0
2006-12-08 11:00:00,0.67702,0.67769,0.677,0.67766,8954799991.0
2006-12-08 12:00:00,0.6776,0.67787,0.67749,0.67752,8231100012.0
2006-12-08 13:00:00,0.67755,0.67786,0.67729,0.67785,8675000022.0
2006-12-08 14:00:00,0.6778,0.67795,0.67738,0.67755,7948299996.0
2006-12-08 15:00:00,0.67754,0.67864,0.6773,0.67768,9408899987.0
2006-12-08 16:00:00,0.6777,0.67777,0.67707,0.67714,8489999991.0
2006-12-08 17:00:00,0.67715,0.67739,0.67668,0.677,8650400013.0
2006-12-08 18:00:00,0.67701,0.67707,0.6751,0.67528,45881299979.0
2006-12-08 19:00:00,0.67525,0.67577,0.67491,0.67567,22697700010.0
2006-12-08 20:00:00,0.67569,0.67628,0.67551,0.6759,31842299982.0
2006-12-08 21:00:00,0.67592,0.67599,0.67553,0.67587,19986899961.0
2006-12-08 22:00:00,0.67578,0.67591,0.6754,0.67558,14137700076.0
2006-12-08 23:00:00,0.67544,0.67584,0.67463,0.67503,8377300018.0
2006-12-11 00:00:00,0.67492,0.67542,0.67464,0.67489,7148000001.0
2006-12-11 01:00:00,0.67485,0.67515,0.67456,0.6746,7879299993.0
2006-12-11 02:00:00,0.67459,0.67499,0.67454,0.6748,8152899989.0
2006-12-11 03:00:00,0.67485,0.67519,0.67454,0.67461,7127199986.0
2006-12-11 04:00:00,0.67471,0.67504,0.67438,0.67464,8190399980.0
2006-12-11 05:00:00,0.67465,0.67486,0.67443,0.67465,8455899992.0
2006-12-11 06:00:00,0.67461,0.67488,0.67437,0.67443,7498699993.0
2006-12-11 07:00:00,0.6744,0.67465,0.67431,0.67442,8042699991.0
2006-12-11 08:00:00,0.67442,0.6751,0.67439,0.67488,7993300018.0
2006-12-11 09:00:00,0.67492,0.67553,0.67481,0.6754,8094200016.0
2006-12-11 10:00:00,0.6754,0.6759,0.67505,0.67572,8696000019.0
2006-12-11 11:00:00,0.67572,0.67604,0.6754,0.67585,8930200007.0
2006-12-11 12:00:00,0.6758,0.67669,0.67577,0.67645,9170699976.0
2006-12-11 13:00:00,0.67645,0.67685,0.67629,0.67676,7356900008.0
2006-12-11 14:00:00,0.67677,0.67689,0.67596,0.67605,8845199978.0
2006-12-11 15:00:00,0.67604,0.67655,0.67601,0.67624,8115999970.0
2006-12-11 16:00:00,0.67621,0.67644,0.67601,0.67633,7612900027.0
2006-12-11 17:00:00,0.67631,0.6765,0.67617,0.67623,7742300009.0
2006-12-11 18:00:00,0.67619,0.67659,0.67602,0.6762,44960100111.0
2006-12-11 19:00:00,0.67616,0.67683,0.67616,0.6768,23451400000.0
2006-12-11 20:00:00,0.6769,0.6769,0.67651,0.67656,31356700001.0
2006-12-11 21:00:00,0.67658,0.67677,0.6764,0.67656,20376199985.0
2006-12-11 22:00:00,0.67651,0.67666,0.67623,0.67623,13502000030.0
2006-12-11 23:00:00,0.67608,0.67652,0.67571,0.67589,7780000008.0
2006-12-12 00:00:00,0.67565,0.67625,0.67565,0.67622,8140499984.0
2006-12-12 01:00:00,0.67619,0.67627,0.6756,0.67592,7636900012.0
2006-12-12 02:00:00,0.67584,0.67609,0.67567,0.67602,7520200007.0
2006-12-12 03:00:00,0.67601,0.67614,0.67564,0.67578,5774300004.0
2006-12-12 04:00:00,0.67586,0.67605,0.67568,0.67581,7686299997.0
2006-12-12 05:00:00,0.67578,0.67602,0.67573,0.67588,7765300006.0
2006-12-12 06:00:00,0.67588,0.676,0.67558,0.67577,7403499964.0
2006-12-12 07:00:00,0.6757,0.67614,0.67565,0.67572,7425799991.0
2006-12-12 08:00:00,0.67569,0.67578,0.67522,0.67552,6940699982.0
2006-12-12 09:00:00,0.67551,0.67566,0.67508,0.67517,8703899993.0
2006-12-12 10:00:00,0.67521,0.67554,0.6751,0.67549,8276900002.0
2006-12-12 11:00:00,0.67552,0.67571,0.6741,0.67464,8902499984.0
2006-12-12 12:00:00,0.67462,0.67525,0.67456,0.67485,8944000022.0
2006-12-12 13:00:00,0.67489,0.67499,0.67447,0.67453,8409200005.0
2006-12-12 14:00:00,0.67452,0.67468,0.67408,0.67452,7616100012.0
2006-12-12 15:00:00,0.67447,0.67462,0.67375,0.67411,8445099981.0
2006-12-12 16:00:00,0.67409,0.67414,0.67334,0.67353,8200200018.0
2006-12-12 17:00:00,0.6734,0.67352,0.67304,0.67326,8210599997.0
2006-12-12 18:00:00,0.6733,0.67343,0.67297,0.6731,44448799959.0
2006-12-12 19:00:00,0.6731,0.67366,0.6731,0.67359,22843299980.0
2006-12-12 20:00:00,0.67368,0.67371,0.67321,0.67325,31783799966.0
2006-12-12 21:00:00,0.67328,0.67426,0.67319,0.6739,21522899983.0
2006-12-12 22:00:00,0.67378,0.67401,0.67349,0.67349,13131999940.0
2006-12-12 23:00:00,0.6733,0.67389,0.6733,0.6737,8040799981.0
2006-12-13 00:00:00,0.67367,0.67406,0.67354,0.67394,8389099986.0
2006-12-13 01:00:00,0.67392,0.67408,0.6734,0.67372,7755900009.0
2006-12-13 02:00:00,0.67369,0.67376,0.67338,0.67341,7422100007.0
2006-12-13 03:00:00,0.67344,0.67383,0.67338,0.67368,6162500018.0
2006-12-13 04:00:00,0.67378,0.67392,0.67347,0.67364,7057199999.0
2006-12-13 05:00:00,0.6736,0.67378,0.67355,0.67372,6875599997.0
2006-12-13 06:00:00,0.67368,0.67379,0.67352,0.67365,5637599979.0
2006-12-13 07:00:00,0.67359,0.67399,0.67355,0.67385,7153599996.0
2006-12-13 08:00:00,0.67379,0.67389,0.67363,0.67375,6152900002.0
2006-12-13 09:00:00,0.67371,0.67422,0.67331,0.67332,7670499984.0
2006-12-13 10:00:00,0.67325,0.67398,0.67321,0.67358,8377799990.0
2006-12-13 11:00:00,0.67357,0.67371,0.67242,0.67285,8960700008.0
2006-12-13 12:00:00,0.6728,0.67319,0.67262,0.67287,9162399974.0
2006-12-13 13:00:00,0.67289,0.67297,0.67262,0.6728,7730299995.0
2006-12-13 14:00:00,0.67282,0.67296,0.67248,0.67283,7869800003.0
2006-12-13 15:00:00,0.6728,0.67313,0.67206,0.67255,8951400001.0
2006-12-13 16:00:00,0.67255,0.67319,0.67244,0.67256,8031300003.0
2006-12-13 17:00:00,0.67253,0.67263,0.67206,0.67207,8669600005.0
2006-12-13 18:00:00,0.67209,0.67223,0.6718,0.67198,41098999997.0
2006-12-13 19:00:00,0.672,0.67225,0.6718,0.67207,21504799934.0
2006-12-13 20:00:00,0.67215,0.67236,0.67163,0.67175,33305999935.0
2006-12-13 21:00:00,0.67178,0.6718,0.6714,0.67155,20441600017.0
2006-12-13 22:00:00,0.67154,0.67168,0.67128,0.67148,13058000031.0
2006-12-13 23:00:00,0.67138,0.67173,0.67133,0.67165,7812099989.0
2006-12-14 00:00:00,0.67156,0.67182,0.6713,0.6716,7785599983.0
2006-12-14 01:00:00,0.67155,0.67179,0.67141,0.67162,7140499982.0
2006-12-14 02:00:00,0.67158,0.67169,0.67135,0.67151,7502299989.0
2006-12-14 03:00:00,0.67153,0.67156,0.67132,0.67132,6301899971.0
2006-12-14 04:00:00,0.67143,0.67165,0.67124,0.6715,6178599998.0
2006-12-14 05:00:00,0.67148,0.67164,0.67138,0.67149,6910700012.0
2006-12-14 06:00:00,0.67151,0.67197,0.67148,0.67185,7007600004.0
2006-12-14 07:00:00,0.67185,0.67216,0.67175,0.67208,7176899997.0
2006-12-14 08:00:00,0.67206,0.67223,0.67192,0.67194,7138299993.0
2006-12-14 09:00:00,0.67195,0.67243,0.67188,0.67198,8063399999.0
2006-12-14 10:00:00,0.67191,0.67283,0.6718,0.67283,8735599999.0
2006-12-14 11:00:00,0.67278,0.67281,0.67192,0.67215,8544700024.0
2006-12-14 12:00:00,0.67212,0.67228,0.67182,0.67182,8164699993.0
2006-12-14 13:00:00,0.67188,0.67231,0.67146,0.6715,8145699981.0
2006-12-14 14:00:00,0.67138,0.67167,0.6709,0.67155,8463300002.0
2006-12-14 15:00:00,0.67153,0.67165,0.6711,0.6715,7752999990.0
2006-12-14 16:00:00,0.67155,0.6718,0.67133,0.67175,8656499990.0
2006-12-14 17:00:00,0.67177,0.6718,0.67086,0.67092,8915400010.0
2006-12-14 18:00:00,0.67091,0.67103,0.6703,0.6704,42925899913.0
2006-12-14 19:00:00,0.67031,0.67078,0.67022,0.67067,22656399966.0
2006-12-14 20:00:00,0.67073,0.67077,0.67033,0.67051,32072599978.0
2006-12-14 21:00:00,0.67054,0.67076,0.67032,0.67067,20208599992.0
2006-12-14 22:00:00,0.67062,0.67074,0.67013,0.67015,13978599971.0
2006-12-14 23:00:00,0.67005,0.67047,0.66997,0.67027,7651500012.0
2006-12-15 00:00:00,0.67018,0.67062,0.67001,0.67039,8242599987.0
2006-12-15 01:00:00,0.67037,0.67063,0.67023,0.67024,7420999974.0
2006-12-15 02:00:00,0.67016,0.67049,0.67007,0.6704,8241599972.0
2006-12-15 03:00:00,0.67036,0.67057,0.67026,0.67037,8061199962.0
2006-12-15 04:00:00,0.67037,0.67058,0.67017,0.67046,7454899990.0
2006-12-15 05:00:00,0.67039,0.67055,0.67021,0.67035,7985300014.0
2006-12-15 06:00:00,0.67039,0.67043,0.67014,0.67027,6184899993.0
2006-12-15 07:00:00,0.67028,0.67031,0.66997,0.67018,7529500019.0
2006-12-15 08:00:00,0.67011,0.67024,0.66985,0.67004,6782099994.0
2006-12-15 09:00:00,0.67012,0.67064,0.67009,0.67053,8054000004.0
2006-12-15 10:00:00,0.67053,0.67103,0.67024,0.67052,8605500002.0
2006-12-15 11:00:00,0.67053,0.67055,0.6692,0.66972,9376300013.0
2006-12-15 12:00:00,0.66964,0.66998,0.66941,0.66994,8514000024.0
2006-12-15 13:00:00,0.66999,0.67017,0.66947,0.66985,8430500026.0
2006-12-15 14:00:00,0.66992,0.67027,0.66977,0.66998,8275700004.0
2006-12-15 15:00:00,0.66994,0.67084,0.66968,0.67026,8434400015.0
2006-12-15 16:00:00,0.67021,0.67039,0.66974,0.66996,9103700017.0
2006-12-15 17:00:00,0.67008,0.67066,0.66984,0.67036,9217699986.0
2006-12-15 18:00:00,0.67032,0.67049,0.66981,0.67017,43590600001.0
2006-12-15 19:00:00,0.67015,0.6702,0.66949,0.66965,22102799953.0
2006-12-15 20:00:00,0.6697,0.66993,0.66941,0.66978,31797199983.0
2006-12-15 21:00:00,0.66981,0.6708,0.66954,0.67068,20699000008.0
2006-12-15 22:00:00,0.67063,0.67063,0.66986,0.67002,13600200015.0
2006-12-15 23:00:00,0.66986,0.67029,0.66959,0.66988,8182700006.0
2006-12-18 00:00:00,0.66986,0.66999,0.6695,0.66973,7093899994.0
2006-12-18 01:00:00,0.66974,0.67008,0.66963,0.66985,7369699999.0
2006-12-18 02:00:00,0.66983,0.67,0.66969,0.66986,7084599971.0
2006-12-18 03:00:00,0.66986,0.67005,0.66966,0.66978,6521900000.0
2006-12-18 04:00:00,0.66983,0.66993,0.66968,0.66988,6660599995.0
2006-12-18 05:00:00,0.66983,0.66994,0.66967,0.66985,6085399983.0
2006-12-18 06:00:00,0.66984,0.6699,0.66941,0.66983,6436300014.0
2006-12-18 07:00:00,0.6698,0.66997,0.66958,0.66975,6286599994.0
2006-12-18 08:00:00,0.6697,0.66992,0.66948,0.66952,7139800007.0
2006-12-18 09:00:00,0.66951,0.66993,0.66927,0.66938,7819900000.0
2006-12-18 10:00:00,0.66935,0.66998,0.66918,0.66996,8216700018.0
2006-12-18 11:00:00,0.6699,0.67068,0.66983,0.67039,8738400022.0
2006-12-18 12:00:00,0.67031,0.67163,0.67026,0.6711,9096500000.0
2006-12-18 13:00:00,0.67111,0.67158,0.67082,0.67147,8563199998.0
2006-12-18 14:00:00,0.67151,0.67172,0.67136,0.67145,8074699966.0
2006-12-18 15:00:00,0.67138,0.67192,0.67117,0.67172,9115099987.0
2006-12-18 16:00:00,0.67168,0.67202,0.6715,0.67186,8334699996.0
2006-12-18 17:00:00,0.67181,0.67189,0.67139,0.67144,8505799980.0
2006-12-18 18:00:00,0.6714,0.6718,0.67127,0.67167,43593600027.0
2006-12-18 19:00:00,0.67166,0.67209,0.67165,0.67182,23495799956.0
2006-12-18 20:00:00,0.67191,0.67191,0.67151,0.67159,32235799989.0
2006-12-18 21:00:00,0.67163,0.67195,0.67153,0.67191,21313500018.0
2006-12-18 22:00:00,0.67193,0.67238,0.67176,0.67204,13563500015.0
2006-12-18 23:00:00,0.6719,0.67245,0.6719,0.67233,7304000016.0
2006-12-19 00:00:00,0.67226,0.67267,0.67215,0.67239,7553400008.0
2006-12-19 01:00:00,0.67238,0.67247,0.67214,0.67244,7415200000.0
2006-12-19 02:00:00,0.67244,0.67258,0.6721,0.67224,6951700015.0
2006-12-19 03:00:00,0.67223,0.67223,0.67189,0.67197,6237800028.0
2006-12-19 04:00:00,0.67203,0.67211,0.6718,0.67192,6387399989.0
2006-12-19 05:00:00,0.67192,0.67201,0.67162,0.67173,6352300014.0
2006-12-19 06:00:00,0.67172,0.67179,0.67138,0.67161,6499099981.0
2006-12-19 07:00:00,0.6716,0.67169,0.6711,0.67121,6358200015.0
2006-12-19 08:00:00,0.67118,0.67164,0.6711,0.67158,8005799984.0
2006-12-19 09:00:00,0.67161,0.67212,0.6714,0.67155,8103099983.0
2006-12-19 10:00:00,0.67165,0.67167,0.66968,0.66995,8592299998.0
2006-12-19 11:00:00,0.67,0.67136,0.66993,0.67108,9227900004.0
2006-12-19 12:00:00,0.67099,0.6711,0.67054,0.6708,8424500028.0
2006-12-19 13:00:00,0.67081,0.67091,0.67025,0.6705,8186199982.0
2006-12-19 14:00:00,0.67052,0.67077,0.67025,0.67073,8980800010.0
2006-12-19 15:00:00,0.67074,0.67122,0.67045,0.67068,8723199984.0
2006-12-19 16:00:00,0.67066,0.67144,0.67049,0.6713,8566000001.0
2006-12-19 17:00:00,0.67127,0.67128,0.6706,0.67087,9351299999.0
2006-12-19 18:00:00,0.67083,0.67105,0.67049,0.6708,43911399975.0
2006-12-19 19:00:00,0.6708,0.67122,0.67068,0.67091,22251899964.0
2006-12-19 20:00:00,0.67098,0.67098,0.67054,0.67065,32231500047.0
2006-12-19 21:00:00,0.67067,0.67074,0.67003,0.67019,19742799981.0
2006-12-19 22:00:00,0.67016,0.67025,0.66995,0.67003,13156299988.0
2006-12-19 23:00:00,0.66978,0.67017,0.66965,0.66985,7688499990.0
2006-12-20 00:00:00,0.66982,0.67035,0.66969,0.67001,7563200000.0
2006-12-20 01:00:00,0.66999,0.6703,0.66984,0.66984,7307599985.0
2006-12-20 02:00:00,0.66983,0.67021,0.66976,0.67018,7957200005.0
2006-12-20 03:00:00,0.67016,0.6704,0.67008,0.67023,6915599984.0
2006-12-20 04:00:00,0.67028,0.67055,0.6702,0.67033,6394799998.0
2006-12-20 05:00:00,0.67031,0.67075,0.67025,0.67068,6701800001.0
2006-12-20 06:00:00,0.67075,0.67077,0.67008,0.67014,7182900021.0
2006-12-20 07:00:00,0.67011,0.67052,0.66994,0.67037,6450200022.0
2006-12-20 08:00:00,0.67032,0.6708,0.67015,0.67015,6800900009.0
2006-12-20 09:00:00,0.67011,0.67058,0.67,0.67051,8629199994.0
2006-12-20 10:00:00,0.6706,0.67066,0.67004,0.67042,8305999981.0
2006-12-20 11:00:00,0.67042,0.67109,0.6704,0.67089,7963599998.0
2006-12-20 12:00:00,0.67082,0.67121,0.67082,0.67088,8746800032.0
2006-12-20 13:00:00,0.67079,0.67104,0.67034,0.67055,8430499992.0
2006-12-20 14:00:00,0.6706,0.6707,0.67002,0.67013,8372200028.0
2006-12-20 15:00:00,0.67013,0.67027,0.66955,0.67006,7814199989.0
2006-12-20 16:00:00,0.67011,0.67033,0.66993,0.66993,6233600012.0
2006-12-20 17:00:00,0.66989,0.67072,0.66978,0.67062,8139100015.0
2006-12-20 18:00:00,0.67065,0.67102,0.67057,0.6708,46272100030.0
2006-12-20 19:00:00,0.6708,0.67115,0.67055,0.67067,22870699981.0
2006-12-20 20:00:00,0.67071,0.67077,0.67035,0.6704,32268799906.0
2006-12-20 21:00:00,0.67043,0.6707,0.67025,0.67069,20469199996.0
2006-12-20 22:00:00,0.67068,0.67073,0.67039,0.67047,14196700001.0
2006-12-20 23:00:00,0.67035,0.6707,0.67015,0.67042,8140899992.0
2006-12-21 00:00:00,0.67035,0.67057,0.67012,0.67035,6873800006.0
2006-12-21 01:00:00,0.67037,0.67069,0.67025,0.67063,7743200001.0
2006-12-21 02:00:00,0.67059,0.67072,0.6703,0.67046,7162999990.0
2006-12-21 03:00:00,0.67045,0.67073,0.67032,0.67043,7094000015.0
2006-12-21 04:00:00,0.67043,0.67055,0.67025,0.67047,7053499996.0
2006-12-21 05:00:00,0.67047,0.67065,0.67017,0.67053,7687200029.0
2006-12-21 06:00:00,0.6705,0.6707,0.67031,0.67063,7428900010.0
2006-12-21 07:00:00,0.67056,0.67085,0.67046,0.67046,6472499986.0
2006-12-21 08:00:00,0.67045,0.67073,0.67039,0.67045,7811000014.0
2006-12-21 09:00:00,0.67051,0.67136,0.6704,0.67083,7728399986.0
2006-12-21 10:00:00,0.67082,0.6709,0.67031,0.67046,8154999973.0
2006-12-21 11:00:00,0.67051,0.67077,0.67011,0.67034,8927100013.0
2006-12-21 12:00:00,0.67025,0.67058,0.67002,0.67002,8730200018.0
2006-12-21 13:00:00,0.6701,0.6714,0.67007,0.67126,8680600005.0
2006-12-21 14:00:00,0.67129,0.67166,0.67103,0.67149,8414899986.0
2006-12-21 15:00:00,0.67144,0.67188,0.67119,0.6715,8701599987.0
2006-12-21 16:00:00,0.67153,0.67187,0.67123,0.67139,8133500004.0
2006-12-21 17:00:00,0.67141,0.67162,0.67089,0.67089,8092399995.0
2006-12-21 18:00:00,0.67089,0.67167,0.67086,0.67137,45723299954.0
2006-12-21 19:00:00,0.67133,0.67163,0.67097,0.67117,23428199952.0
2006-12-21 20:00:00,0.67125,0.67148,0.67122,0.67128,33027600005.0
2006-12-21 21:00:00,0.67138,0.67155,0.67108,0.67155,21155499989.0
2006-12-21 22:00:00,0.67153,0.67169,0.67136,0.67146,13497499991.0
2006-12-21 23:00:00,0.67136,0.6718,0.67122,0.67151,8693800016.0
2006-12-22 00:00:00,0.6715,0.67171,0.67115,0.67162,7032400025.0
2006-12-22 01:00:00,0.67162,0.67177,0.67146,0.67154,7525500013.0
2006-12-22 02:00:00,0.67149,0.67184,0.67144,0.67178,6826999987.0
2006-12-22 03:00:00,0.67176,0.6719,0.67156,0.67168,5489299998.0
2006-12-22 04:00:00,0.67173,0.6718,0.67147,0.67164,6377799990.0
2006-12-22 05:00:00,0.6716,0.67197,0.67154,0.67166,6551700005.0
2006-12-22 06:00:00,0.67178,0.67191,0.67163,0.67183,6238999990.0
2006-12-22 07:00:00,0.67182,0.67205,0.67168,0.67188,6677599991.0
2006-12-22 08:00:00,0.67185,0.67205,0.67175,0.67194,6749199997.0
2006-12-22 09:00:00,0.67193,0.67228,0.67183,0.67204,7834800021.0
2006-12-22 10:00:00,0.67212,0.67217,0.67152,0.67162,7938000014.0
2006-12-22 11:00:00,0.67165,0.67226,0.671,0.67131,8701099980.0
2006-12-22 12:00:00,0.67128,0.67152,0.67101,0.67129,8321900015.0
2006-12-22 13:00:00,0.6713,0.6719,0.67112,0.6714,8259800001.0
2006-12-22 14:00:00,0.67135,0.67154,0.67093,0.67128,7847999992.0
2006-12-22 15:00:00,0.67135,0.67143,0.67095,0.67131,8797699988.0
2006-12-22 16:00:00,0.67126,0.67185,0.671,0.6712,8505299998.0
2006-12-22 17:00:00,0.67122,0.67187,0.671,0.67109,9132400040.0
2006-12-22 18:00:00,0.67099,0.67135,0.6702,0.67079,47040099991.0
2006-12-22 19:00:00,0.67077,0.67077,0.6701,0.67032,23108499987.0
2006-12-22 20:00:00,0.67029,0.67054,0.67017,0.6702,31513199994.0
2006-12-22 21:00:00,0.67024,0.67046,0.67009,0.67037,21542199971.0
2006-12-22 22:00:00,0.67033,0.67049,0.67019,0.67022,14448700007.0
2006-12-22 23:00:00,0.67008,0.67097,0.66995,0.6703,7570899977.0
2006-12-25 00:00:00,0.67042,0.67102,0.67007,0.6707,8996999961.0
2006-12-25 01:00:00,0.67107,0.67112,0.66984,0.67037,10087999966.0
2006-12-25 02:00:00,0.67015,0.67044,0.6695,0.66973,9872000008.0
2006-12-25 03:00:00,0.67013,0.67032,0.66939,0.67009,9832800022.0
2006-12-25 04:00:00,0.67027,0.67038,0.66968,0.66994,9098799991.0
2006-12-25 05:00:00,0.67015,0.67037,0.66959,0.67007,9635900006.0
2006-12-25 06:00:00,0.6701,0.67059,0.6696,0.6698,10714899989.0
2006-12-25 07:00:00,0.66995,0.67029,0.66947,0.66958,10148299985.0
2006-12-25 08:00:00,0.66967,0.6706,0.66951,0.67007,10101099964.0
2006-12-25 09:00:00,0.67008,0.67058,0.6694,0.67048,9849499988.0
2006-12-25 10:00:00,0.67003,0.67098,0.66884,0.67028,9550500004.0
2006-12-25 11:00:00,0.67005,0.671,0.66871,0.6705,9944399969.0
2006-12-25 12:00:00,0.67033,0.67054,0.66797,0.67027,9418799957.0
2006-12-25 13:00:00,0.67029,0.67064,0.66819,0.67048,9794099975.0
2006-12-25 14:00:00,0.6705,0.67106,0.66811,0.66954,9173499987.0
2006-12-25 15:00:00,0.66973,0.6709,0.66565,0.66677,10114400014.0
2006-12-25 16:00:00,0.66678,0.66871,0.66339,0.66448,9857999995.0
2006-12-25 17:00:00,0.66452,0.66863,0.66412,0.66859,8791500015.0
2006-12-25 18:00:00,0.66857,0.66862,0.66472,0.66539,43127700008.0
2006-12-25 19:00:00,0.6653,0.66721,0.66502,0.66712,23802100019.0
2006-12-25 20:00:00,0.6671,0.66727,0.66699,0.6672,32666600000.0
2006-12-25 21:00:00,0.66713,0.66726,0.66702,0.66717,20307499980.0
2006-12-25 22:00:00,0.66713,0.66812,0.66702,0.66798,14006799979.0
2006-12-25 23:00:00,0.66801,0.66993,0.66801,0.66962,8216200017.0
2006-12-26 00:00:00,0.66959,0.67088,0.6692,0.67028,8938300016.0
2006-12-26 01:00:00,0.67035,0.67088,0.66981,0.67021,9623600015.0
2006-12-26 02:00:00,0.6702,0.67071,0.67007,0.67065,8420700002.0
2006-12-26 03:00:00,0.67057,0.67069,0.66993,0.6703,10161800013.0
2006-12-26 04:00:00,0.67038,0.67058,0.66994,0.67011,9407899992.0
2006-12-26 05:00:00,0.67015,0.67045,0.66986,0.67014,9624800013.0
2006-12-26 06:00:00,0.6703,0.67048,0.66976,0.66994,9668399964.0
2006-12-26 07:00:00,0.67013,0.6702,0.66957,0.66988,9278099984.0
2006-12-26 08:00:00,0.6701,0.67028,0.66952,0.66999,9850399979.0
2006-12-26 09:00:00,0.67007,0.67027,0.66964,0.66992,9903499970.0
2006-12-26 10:00:00,0.67015,0.67025,0.66975,0.67001,8320099980.0
2006-12-26 11:00:00,0.67002,0.67027,0.66982,0.67024,7624300019.0
2006-12-26 12:00:00,0.67015,0.67045,0.66997,0.67019,8141299989.0
2006-12-26 13:00:00,0.67021,0.67072,0.66999,0.67028,8745199992.0
2006-12-26 14:00:00,0.67025,0.67055,0.67008,0.67044,7682699992.0
2006-12-26 15:00:00,0.67041,0.67119,0.67006,0.67108,9241400057.0
2006-12-26 16:00:00,0.67115,0.6714,0.67057,0.67065,7305399983.0
2006-12-26 17:00:00,0.67067,0.67119,0.67061,0.67101,8547099990.0
2006-12-26 18:00:00,0.67104,0.67108,0.67063,0.67085,45910599989.0
2006-12-26 19:00:00,0.67085,0.67119,0.67019,0.67032,22169900011.0
2006-12-26 20:00:00,0.67045,0.67071,0.67036,0.67047,31966300025.0
2006-12-26 21:00:00,0.67051,0.67056,0.67012,0.67027,20262800016.0
2006-12-26 22:00:00,0.67022,0.67036,0.66995,0.66997,13291499994.0
2006-12-26 23:00:00,0.6699,0.67048,0.66989,0.67023,7194600003.0
2006-12-27 00:00:00,0.67031,0.6705,0.67006,0.67027,6852200006.0
2006-12-27 01:00:00,0.67023,0.6706,0.67005,0.67019,7628700000.0
2006-12-27 02:00:00,0.6702,0.67064,0.67015,0.67042,7206900019.0
2006-12-27 03:00:00,0.67044,0.67069,0.6704,0.67047,7341100004.0
2006-12-27 04:00:00,0.67057,0.67063,0.67025,0.6704,7426199985.0
2006-12-27 05:00:00,0.67036,0.6705,0.67026,0.67033,6577499971.0
2006-12-27 06:00:00,0.67035,0.67058,0.67023,0.67043,5943400001.0
2006-12-27 07:00:00,0.6704,0.67107,0.67034,0.6707,6607999991.0
2006-12-27 08:00:00,0.67068,0.67107,0.67043,0.67073,7325700022.0
2006-12-27 09:00:00,0.67071,0.67116,0.67064,0.67093,7610699975.0
2006-12-27 10:00:00,0.67091,0.67138,0.67083,0.6709,8607999993.0
2006-12-27 11:00:00,0.67086,0.6714,0.67074,0.67132,9140100002.0
2006-12-27 12:00:00,0.67127,0.67152,0.67111,0.6712,8306900015.0
2006-12-27 13:00:00,0.67121,0.67123,0.67048,0.6709,9031999965.0
2006-12-27 14:00:00,0.67093,0.67125,0.67074,0.67125,7708300010.0
2006-12-27 15:00:00,0.67125,0.67138,0.6706,0.67063,8003599993.0
2006-12-27 16:00:00,0.6707,0.67125,0.67067,0.67121,8341100005.0
2006-12-27 17:00:00,0.67124,0.67138,0.67076,0.67117,8570499967.0
2006-12-27 18:00:00,0.67118,0.67122,0.67065,0.67069,44840699975.0
2006-12-27 19:00:00,0.6707,0.67109,0.6707,0.67106,23079500003.0
2006-12-27 20:00:00,0.67112,0.67112,0.67071,0.67078,32908599975.0
2006-12-27 21:00:00,0.67083,0.67095,0.67055,0.6706,21006400031.0
2006-12-27 22:00:00,0.67067,0.67077,0.67038,0.67038,13318699969.0
2006-12-27 23:00:00,0.67024,0.67055,0.6699,0.67018,7480400028.0
2006-12-28 00:00:00,0.67017,0.67046,0.66983,0.6702,7046699988.0
2006-12-28 01:00:00,0.67014,0.67058,0.67005,0.67045,8023900002.0
2006-12-28 02:00:00,0.67049,0.6706,0.67,0.67003,7306599999.0
2006-12-28 03:00:00,0.67012,0.67027,0.66979,0.66997,5779400029.0
2006-12-28 04:00:00,0.67008,0.67031,0.67002,0.67019,7424099992.0
2006-12-28 05:00:00,0.67015,0.67027,0.66987,0.67014,6473699995.0
2006-12-28 06:00:00,0.67014,0.67023,0.6698,0.67004,6565200013.0
2006-12-28 07:00:00,0.67005,0.67026,0.66996,0.6702,7438800004.0
2006-12-28 08:00:00,0.67015,0.67083,0.67008,0.67078,7700000000.0
2006-12-28 09:00:00,0.67079,0.67088,0.67034,0.67082,7648699986.0
2006-12-28 10:00:00,0.67083,0.67092,0.67045,0.67087,7945900018.0
2006-12-28 11:00:00,0.6709,0.67138,0.67076,0.6712,9266300017.0
2006-12-28 12:00:00,0.6711,0.67119,0.67051,0.6706,9409199994.0
2006-12-28 13:00:00,0.67065,0.67077,0.6703,0.67065,9173000013.0
2006-12-28 14:00:00,0.67063,0.67146,0.67053,0.6711,8804099989.0
2006-12-28 15:00:00,0.67115,0.67133,0.67039,0.67063,8489800008.0
2006-12-28 16:00:00,0.67064,0.67109,0.67063,0.67088,8193199997.0
2006-12-28 17:00:00,0.67093,0.67111,0.67034,0.67051,8836599988.0
2006-12-28 18:00:00,0.67055,0.67089,0.67025,0.67045,45100299996.0
2006-12-28 19:00:00,0.67045,0.67069,0.67014,0.67032,23126299953.0
2006-12-28 20:00:00,0.67037,0.6704,0.6697,0.67001,32352199971.0
2006-12-28 21:00:00,0.67003,0.67033,0.66959,0.66975,21023099982.0
2006-12-28 22:00:00,0.6697,0.66986,0.66959,0.66959,13230700025.0
2006-12-28 23:00:00,0.66943,0.66981,0.66937,0.66964,7497599996.0
2006-12-29 00:00:00,0.66959,0.66993,0.66958,0.66972,7860600017.0
2006-12-29 01:00:00,0.66974,0.66994,0.66962,0.66978,7495600002.0
2006-12-29 02:00:00,0.66977,0.67005,0.66961,0.66978,7393199970.0
2006-12-29 03:00:00,0.66982,0.66982,0.66951,0.66968,6173599976.0
2006-12-29 04:00:00,0.66971,0.67009,0.66959,0.67001,7303900020.0
2006-12-29 05:00:00,0.66998,0.67039,0.66967,0.67006,7735799991.0
2006-12-29 06:00:00,0.67007,0.67041,0.66997,0.6701,7768700006.0
2006-12-29 07:00:00,0.67003,0.67023,0.66978,0.66999,6816500003.0
2006-12-29 08:00:00,0.67,0.67039,0.66979,0.6703,7714099980.0
2006-12-29 09:00:00,0.67029,0.67045,0.66988,0.67033,8511699989.0
2006-12-29 10:00:00,0.67035,0.6714,0.67008,0.67105,9101099964.0
2006-12-29 11:00:00,0.67109,0.67135,0.67076,0.67127,8965700035.0
2006-12-29 12:00:00,0.67122,0.67148,0.67085,0.67108,8693999995.0
2006-12-29 13:00:00,0.67118,0.67137,0.67088,0.67123,8576399995.0
2006-12-29 14:00:00,0.67112,0.67138,0.67069,0.67087,8524900012.0
2006-12-29 15:00:00,0.67083,0.67183,0.67083,0.67167,9362199987.0
2006-12-29 16:00:00,0.67168,0.67261,0.67133,0.67261,7968700002.0
2006-12-29 17:00:00,0.67255,0.67358,0.67209,0.67353,8800399978.0
2006-12-29 18:00:00,0.67342,0.67394,0.67292,0.6735,45187099906.0
2006-12-29 19:00:00,0.67349,0.67402,0.67335,0.67375,22518300014.0
2006-12-29 20:00:00,0.6739,0.67394,0.67341,0.6735,32964400025.0
2006-12-29 21:00:00,0.67358,0.6739,0.6734,0.67363,20795999979.0
2006-12-29 22:00:00,0.67359,0.67401,0.67335,0.67376,12879699990.0
2006-12-29 23:00:00,0.67361,0.67395,0.67302,0.67364,8362300006.0
2007-01-01 00:00:00,0.67365,0.67392,0.67352,0.67377,9042100023.0
2007-01-01 01:00:00,0.67375,0.67383,0.67354,0.67372,8765500001.0
2007-01-01 02:00:00,0.67368,0.67393,0.67353,0.67365,8745999987.0
2007-01-01 03:00:00,0.6737,0.67373,0.67348,0.67363,7933600009.0
2007-01-01 04:00:00,0.67365,0.67372,0.67334,0.67347,8225600011.0
2007-01-01 05:00:00,0.67342,0.67364,0.67341,0.67354,8044200012.0
2007-01-01 06:00:00,0.6735,0.67391,0.67344,0.67383,8691499995.0
2007-01-01 07:00:00,0.67373,0.67383,0.6736,0.67373,7931599988.0
2007-01-01 08:00:00,0.67364,0.67391,0.6735,0.67379,8179500017.0
2007-01-01 09:00:00,0.6737,0.67385,0.67363,0.67373,9076800003.0
2007-01-01 10:00:00,0.67377,0.67381,0.67242,0.67263,8729299987.0
2007-01-01 11:00:00,0.67253,0.67265,0.67242,0.67256,9690100005.0
2007-01-01 12:00:00,0.67259,0.67304,0.67243,0.67293,8867099953.0
2007-01-01 13:00:00,0.67291,0.67306,0.67277,0.67292,8877900021.0
2007-01-01 14:00:00,0.67284,0.67373,0.6728,0.67359,9162399972.0
2007-01-01 15:00:00,0.67367,0.67377,0.67349,0.67367,8517899999.0
2007-01-01 16:00:00,0.67369,0.67374,0.67347,0.67362,8662899998.0
2007-01-01 17:00:00,0.67359,0.67375,0.67351,0.67354,8218099982.0
2007-01-01 18:00:00,0.6736,0.67393,0.67349,0.6737,45329599998.0
2007-01-01 19:00:00,0.6737,0.67419,0.67265,0.67333,24197599937.0
2007-01-01 20:00:00,0.67345,0.67403,0.67314,0.67361,31419100004.0
2007-01-01 21:00:00,0.67388,0.67393,0.67333,0.67352,21086400018.0
2007-01-01 22:00:00,0.67335,0.67392,0.6731,0.67351,13478000003.0
2007-01-01 23:00:00,0.67345,0.67412,0.6733,0.67337,9158499993.0
2007-01-02 00:00:00,0.67336,0.67382,0.67268,0.67305,8638899969.0
2007-01-02 01:00:00,0.67297,0.67323,0.67233,0.67282,9990400003.0
2007-01-02 02:00:00,0.67295,0.67342,0.67252,0.67325,9922100011.0
2007-01-02 03:00:00,0.67335,0.67359,0.67274,0.67319,9564999985.0
2007-01-02 04:00:00,0.67327,0.67378,0.67285,0.67339,10050900015.0
2007-01-02 05:00:00,0.67337,0.67358,0.67277,0.6733,10272399999.0
2007-01-02 06:00:00,0.67338,0.6737,0.67278,0.67329,10181299979.0
2007-01-02 07:00:00,0.67352,0.67367,0.67297,0.67348,9166399999.0
2007-01-02 08:00:00,0.67333,0.67387,0.67305,0.67347,9357600006.0
2007-01-02 09:00:00,0.67338,0.67383,0.67227,0.67363,9438500020.0
2007-01-02 10:00:00,0.67355,0.67359,0.67253,0.67282,8409799964.0
2007-01-02 11:00:00,0.6728,0.6738,0.67278,0.67339,9131099971.0
2007-01-02 12:00:00,0.67329,0.67371,0.67292,0.67354,9154399985.0
2007-01-02 13:00:00,0.67356,0.6739,0.67329,0.67356,8114400012.0
2007-01-02 14:00:00,0.67351,0.67384,0.67321,0.67335,7793500030.0
2007-01-02 15:00:00,0.67331,0.67354,0.67307,0.67329,7963499982.0
2007-01-02 16:00:00,0.67335,0.67345,0.67307,0.67339,7722499986.0
2007-01-02 17:00:00,0.67335,0.6734,0.67278,0.67292,8294399964.0
2007-01-02 18:00:00,0.6729,0.67328,0.67276,0.67306,44619300036.0
2007-01-02 19:00:00,0.67305,0.67315,0.67286,0.67302,22924099936.0
2007-01-02 20:00:00,0.67307,0.67315,0.67261,0.6728,32003699970.0
2007-01-02 21:00:00,0.67284,0.67298,0.67267,0.67279,20875299978.0
2007-01-02 22:00:00,0.67277,0.67286,0.67254,0.67268,13322300015.0
2007-01-02 23:00:00,0.6726,0.67303,0.67216,0.67233,7176100008.0
2007-01-03 00:00:00,0.67232,0.67277,0.67224,0.67265,7477299994.0
2007-01-03 01:00:00,0.67269,0.67275,0.67237,0.67252,7829300008.0
2007-01-03 02:00:00,0.67247,0.67273,0.67246,0.67259,7682299995.0
2007-01-03 03:00:00,0.67261,0.67267,0.67246,0.67247,6300500012.0
2007-01-03 04:00:00,0.67255,0.67284,0.6724,0.67264,6535599992.0
2007-01-03 05:00:00,0.67262,0.67277,0.67248,0.6727,6563900008.0
2007-01-03 06:00:00,0.67275,0.67318,0.67264,0.67284,7541799994.0
2007-01-03 07:00:00,0.6728,0.67304,0.67263,0.67298,7166099984.0
2007-01-03 08:00:00,0.67296,0.67334,0.67259,0.673,6198299994.0
2007-01-03 09:00:00,0.67303,0.67352,0.67302,0.67328,9019499992.0
2007-01-03 10:00:00,0.67329,0.67348,0.67303,0.67328,7681700001.0
2007-01-03 11:00:00,0.67322,0.67323,0.67262,0.67278,8028399988.0
2007-01-03 12:00:00,0.6727,0.67384,0.6725,0.6737,9481600005.0
2007-01-03 13:00:00,0.67366,0.67489,0.67349,0.67461,8148600015.0
2007-01-03 14:00:00,0.67454,0.67502,0.67421,0.67485,9095499986.0
2007-01-03 15:00:00,0.6748,0.67562,0.67451,0.67551,8439399996.0
2007-01-03 16:00:00,0.67553,0.67565,0.67521,0.67552,7967599996.0
2007-01-03 17:00:00,0.67557,0.67597,0.67519,0.67557,8224699999.0
2007-01-03 18:00:00,0.6757,0.67576,0.67514,0.67523,46634499946.0
2007-01-03 19:00:00,0.67521,0.67539,0.67442,0.6747,22872999973.0
2007-01-03 20:00:00,0.67476,0.67492,0.67434,0.67455,32993499989.0
2007-01-03 21:00:00,0.67464,0.67492,0.67441,0.67476,20699199986.0
2007-01-03 22:00:00,0.67481,0.67499,0.67455,0.67455,13896500008.0
2007-01-03 23:00:00,0.67442,0.67485,0.67439,0.67471,8063000010.0
2007-01-04 00:00:00,0.67449,0.67493,0.67428,0.67462,7185199982.0
2007-01-04 01:00:00,0.67463,0.67473,0.67437,0.67448,8519699984.0
2007-01-04 02:00:00,0.6745,0.67495,0.67441,0.67461,8069900017.0
2007-01-04 03:00:00,0.67465,0.67483,0.67443,0.67451,7093699997.0
2007-01-04 04:00:00,0.67456,0.67477,0.67449,0.67467,6676599987.0
2007-01-04 05:00:00,0.6746,0.67477,0.67415,0.67466,7206000019.0
2007-01-04 06:00:00,0.67466,0.67476,0.67436,0.67466,6241300001.0
2007-01-04 07:00:00,0.67467,0.67487,0.67454,0.67469,7153100000.0
2007-01-04 08:00:00,0.67462,0.67499,0.6745,0.67456,7035599989.0
2007-01-04 09:00:00,0.67457,0.67519,0.67457,0.67512,8171099990.0
2007-01-04 10:00:00,0.67511,0.67606,0.67496,0.67588,8887999986.0
2007-01-04 11:00:00,0.67587,0.67604,0.67455,0.67479,8886799989.0
2007-01-04 12:00:00,0.6747,0.67483,0.67386,0.67395,8694600008.0
2007-01-04 13:00:00,0.67399,0.6743,0.67349,0.67362,8783700004.0
2007-01-04 14:00:00,0.6736,0.67408,0.67357,0.67389,7881599973.0
2007-01-04 15:00:00,0.67385,0.67429,0.67363,0.67386,9037399970.0
2007-01-04 16:00:00,0.67388,0.67407,0.67302,0.67305,8178000019.0
2007-01-04 17:00:00,0.67301,0.67354,0.67301,0.67301,8885999998.0
2007-01-04 18:00:00,0.673,0.67346,0.67287,0.67329,45541100069.0
2007-01-04 19:00:00,0.67325,0.67372,0.67309,0.67331,23425399939.0
2007-01-04 20:00:00,0.6734,0.6735,0.67296,0.67305,33761800037.0
2007-01-04 21:00:00,0.67308,0.67318,0.67269,0.67294,21155499988.0
2007-01-04 22:00:00,0.67293,0.67316,0.67276,0.67286,13015399984.0
2007-01-04 23:00:00,0.67278,0.67332,0.67278,0.67322,8182500005.0
2007-01-05 00:00:00,0.67321,0.67333,0.67285,0.67306,7660599997.0
2007-01-05 01:00:00,0.67313,0.67364,0.67297,0.67349,7492100018.0
2007-01-05 02:00:00,0.67345,0.67397,0.67344,0.67393,7346499988.0
2007-01-05 03:00:00,0.67394,0.67409,0.67375,0.67395,7578399982.0
2007-01-05 04:00:00,0.67397,0.67429,0.67373,0.67413,7249500022.0
2007-01-05 05:00:00,0.6742,0.67432,0.6739,0.67418,8559299990.0
2007-01-05 06:00:00,0.67414,0.67502,0.67409,0.67478,7793499978.0
2007-01-05 07:00:00,0.6748,0.67491,0.6746,0.67471,6897100000.0
2007-01-05 08:00:00,0.6747,0.67498,0.67424,0.67474,7353400015.0
2007-01-05 09:00:00,0.67476,0.67497,0.67411,0.67434,8722499995.0
2007-01-05 10:00:00,0.67432,0.67453,0.67397,0.67423,8759999981.0
2007-01-05 11:00:00,0.67417,0.6746,0.67381,0.67455,9333499988.0
2007-01-05 12:00:00,0.67449,0.67512,0.67439,0.675,9324799983.0
2007-01-05 13:00:00,0.67502,0.67531,0.67465,0.67465,8472700010.0
2007-01-05 14:00:00,0.67457,0.67478,0.67433,0.67463,7720400017.0
2007-01-05 15:00:00,0.67461,0.67471,0.67331,0.67385,8817099983.0
2007-01-05 16:00:00,0.67375,0.67399,0.67326,0.67359,7951600017.0
2007-01-05 17:00:00,0.67354,0.67413,0.67332,0.67388,8489799978.0
2007-01-05 18:00:00,0.67388,0.67408,0.67348,0.67348,46303999988.0
2007-01-05 19:00:00,0.6735,0.67381,0.67341,0.67369,22839899985.0
2007-01-05 20:00:00,0.67376,0.67378,0.6734,0.67375,33264999943.0
2007-01-05 21:00:00,0.67378,0.67402,0.67357,0.67386,20255999977.0
2007-01-05 22:00:00,0.67377,0.67389,0.67341,0.67346,13340799966.0
2007-01-05 23:00:00,0.67336,0.67394,0.67336,0.67393,7469100021.0
2007-01-08 00:00:00,0.67368,0.67417,0.67348,0.67381,9444899977.0
2007-01-08 01:00:00,0.67388,0.67394,0.67323,0.67383,8995399988.0
2007-01-08 02:00:00,0.67351,0.67402,0.67351,0.67378,7742700013.0
2007-01-08 03:00:00,0.67386,0.67411,0.67348,0.67397,6167599998.0
2007-01-08 04:00:00,0.67405,0.67414,0.67367,0.67392,7225199982.0
2007-01-08 05:00:00,0.6739,0.67397,0.67347,0.67361,6173700014.0
2007-01-08 06:00:00,0.67359,0.67372,0.67352,0.67365,6174900016.0
2007-01-08 07:00:00,0.67362,0.67384,0.67342,0.67363,6624499976.0
2007-01-08 08:00:00,0.6736,0.6737,0.67307,0.6731,7842699963.0
2007-01-08 09:00:00,0.6731,0.6733,0.67288,0.6732,8171600024.0
2007-01-08 10:00:00,0.67317,0.67328,0.67243,0.67314,8953399965.0
2007-01-08 11:00:00,0.67311,0.67319,0.67282,0.67313,9204900001.0
2007-01-08 12:00:00,0.67305,0.67352,0.67296,0.67314,8712199996.0
2007-01-08 13:00:00,0.67317,0.67334,0.67265,0.67275,9275499990.0
2007-01-08 14:00:00,0.67272,0.67304,0.67258,0.67304,7706899987.0
2007-01-08 15:00:00,0.67302,0.6731,0.67263,0.67269,8480900006.0
2007-01-08 16:00:00,0.67266,0.67312,0.67259,0.67262,8725799992.0
2007-01-08 17:00:00,0.67263,0.6727,0.67193,0.67223,8320399972.0
2007-01-08 18:00:00,0.67224,0.67232,0.67159,0.67165,46004899987.0
2007-01-08 19:00:00,0.67165,0.67208,0.67153,0.67204,22641699978.0
2007-01-08 20:00:00,0.67211,0.67233,0.67178,0.67197,32366400081.0
2007-01-08 21:00:00,0.672,0.67211,0.6715,0.6717,20320700048.0
2007-01-08 22:00:00,0.67167,0.67195,0.67155,0.67161,12793700002.0
2007-01-08 23:00:00,0.67151,0.672,0.67151,0.6718,8019500004.0
2007-01-09 00:00:00,0.67178,0.67189,0.67149,0.6718,6517199997.0
2007-01-09 01:00:00,0.67179,0.67198,0.67157,0.67186,8528500012.0
2007-01-09 02:00:00,0.67181,0.67193,0.67107,0.67122,8041899993.0
2007-01-09 03:00:00,0.67122,0.67132,0.67098,0.67107,6983399989.0
2007-01-09 04:00:00,0.67117,0.6713,0.67102,0.67111,6987900012.0
2007-01-09 05:00:00,0.67109,0.67122,0.67071,0.67103,6280500005.0
2007-01-09 06:00:00,0.67105,0.67124,0.67105,0.67119,5786300008.0
2007-01-09 07:00:00,0.67109,0.67125,0.67095,0.67101,6768600022.0
2007-01-09 08:00:00,0.67099,0.67119,0.67087,0.6709,6775499996.0
2007-01-09 09:00:00,0.67095,0.67119,0.67062,0.67071,8285999999.0
2007-01-09 10:00:00,0.67066,0.67095,0.67051,0.67087,8803400003.0
2007-01-09 11:00:00,0.67088,0.67107,0.67061,0.67091,8961500005.0
2007-01-09 12:00:00,0.67086,0.67098,0.67047,0.67051,8419900011.0
2007-01-09 13:00:00,0.67056,0.67089,0.67036,0.67041,8465099993.0
2007-01-09 14:00:00,0.67037,0.67045,0.67004,0.67025,8054600023.0
2007-01-09 15:00:00,0.67019,0.6704,0.67006,0.67024,8192399990.0
2007-01-09 16:00:00,0.67018,0.67031,0.66968,0.66983,8212599972.0
2007-01-09 17:00:00,0.66985,0.67005,0.66964,0.66987,8608599998.0
2007-01-09 18:00:00,0.66984,0.67,0.6696,0.6697,44137899996.0
2007-01-09 19:00:00,0.66972,0.6706,0.66971,0.67048,23599099993.0
2007-01-09 20:00:00,0.67054,0.67056,0.67017,0.67025,31614099993.0
2007-01-09 21:00:00,0.67034,0.67034,0.66977,0.67008,21910400020.0
2007-01-09 22:00:00,0.67004,0.67032,0.66993,0.66993,13444999975.0
2007-01-09 23:00:00,0.66975,0.67023,0.66972,0.66996,7856599970.0
2007-01-10 00:00:00,0.66989,0.67022,0.66976,0.66998,6852100020.0
2007-01-10 01:00:00,0.66997,0.67014,0.66966,0.66997,7566099979.0
2007-01-10 02:00:00,0.66997,0.67012,0.66953,0.66979,8404700034.0
2007-01-10 03:00:00,0.66976,0.66978,0.66926,0.66948,7108700000.0
2007-01-10 04:00:00,0.66955,0.66968,0.66925,0.66955,7364399963.0
2007-01-10 05:00:00,0.6695,0.66975,0.66945,0.66968,6297799986.0
2007-01-10 06:00:00,0.6697,0.66986,0.6696,0.66974,6992199995.0
2007-01-10 07:00:00,0.6697,0.67011,0.6696,0.6699,7771599985.0
2007-01-10 08:00:00,0.6699,0.67015,0.66952,0.66952,7043200001.0
2007-01-10 09:00:00,0.66951,0.67008,0.66937,0.66943,8158100003.0
2007-01-10 10:00:00,0.66942,0.66954,0.66887,0.66927,8622300012.0
2007-01-10 11:00:00,0.66923,0.67043,0.66921,0.6703,8114399998.0
2007-01-10 12:00:00,0.67023,0.67041,0.66995,0.6703,8101599984.0
2007-01-10 13:00:00,0.67035,0.67044,0.67007,0.6703,8362599999.0
2007-01-10 14:00:00,0.67033,0.67061,0.67015,0.67027,8284500003.0
2007-01-10 15:00:00,0.67021,0.6703,0.66985,0.66999,8268899987.0
2007-01-10 16:00:00,0.67003,0.67006,0.6692,0.6692,9165299992.0
2007-01-10 17:00:00,0.6692,0.6694,0.66889,0.66889,9041999968.0
2007-01-10 18:00:00,0.66891,0.66973,0.66889,0.66922,46882399957.0
2007-01-10 19:00:00,0.6692,0.66933,0.66883,0.66912,21932399992.0
2007-01-10 20:00:00,0.66918,0.66937,0.66889,0.66904,33587499950.0
2007-01-10 21:00:00,0.66908,0.66928,0.669,0.6692,20556099953.0
2007-01-10 22:00:00,0.66915,0.66946,0.66908,0.66909,13373899998.0
2007-01-10 23:00:00,0.669,0.66954,0.669,0.66947,7971099979.0
2007-01-11 00:00:00,0.66935,0.66951,0.66917,0.6693,6987499999.0
2007-01-11 01:00:00,0.66934,0.66957,0.66903,0.66937,7613699983.0
2007-01-11 02:00:00,0.6694,0.66974,0.66937,0.66973,8473300005.0
2007-01-11 03:00:00,0.66974,0.67014,0.66964,0.66987,6705299975.0
2007-01-11 04:00:00,0.66991,0.67007,0.66971,0.66977,6369500006.0
2007-01-11 05:00:00,0.6698,0.67018,0.66971,0.67009,6077899988.0
2007-01-11 06:00:00,0.6701,0.67026,0.66984,0.67015,6795299998.0
2007-01-11 07:00:00,0.67012,0.67031,0.6699,0.66992,6670800012.0
2007-01-11 08:00:00,0.66988,0.67029,0.66978,0.66985,6850400015.0
2007-01-11 09:00:00,0.66985,0.6702,0.66948,0.67003,8263499992.0
2007-01-11 10:00:00,0.67,0.67027,0.66979,0.66989,9044599984.0
2007-01-11 11:00:00,0.66988,0.66996,0.66847,0.6685,8243000004.0
2007-01-11 12:00:00,0.66841,0.66914,0.66823,0.66865,9260799977.0
2007-01-11 13:00:00,0.66865,0.66915,0.66848,0.66871,8458499999.0
2007-01-11 14:00:00,0.66757,0.66772,0.66494,0.66525,8859499950.0
2007-01-11 15:00:00,0.66516,0.66559,0.66403,0.66412,8501499982.0
2007-01-11 16:00:00,0.66417,0.66491,0.66387,0.66472,8812500011.0
2007-01-11 17:00:00,0.66467,0.66478,0.66375,0.66375,8159399998.0
2007-01-11 18:00:00,0.66374,0.66414,0.66366,0.66366,46990500013.0
2007-01-11 19:00:00,0.66365,0.66387,0.66343,0.66343,22655999978.0
2007-01-11 20:00:00,0.66356,0.66358,0.66248,0.6626,32841399979.0
2007-01-11 21:00:00,0.66263,0.66283,0.66244,0.66269,20558899973.0
2007-01-11 22:00:00,0.66267,0.66275,0.66234,0.66234,13757499976.0
2007-01-11 23:00:00,0.66217,0.66271,0.66217,0.66267,7191100019.0
2007-01-12 00:00:00,0.66262,0.66325,0.66251,0.66301,7619699995.0
2007-01-12 01:00:00,0.66297,0.66314,0.6628,0.66301,8178100008.0
2007-01-12 02:00:00,0.66302,0.66309,0.66253,0.6626,6887199979.0
2007-01-12 03:00:00,0.66268,0.66305,0.66248,0.66292,7330699977.0
2007-01-12 04:00:00,0.66303,0.66325,0.66245,0.66259,6967700008.0
2007-01-12 05:00:00,0.66267,0.66296,0.66253,0.66271,7863900005.0
2007-01-12 06:00:00,0.66274,0.66316,0.66267,0.6629,7176300003.0
2007-01-12 07:00:00,0.66294,0.66304,0.6626,0.66294,7984899996.0
2007-01-12 08:00:00,0.66295,0.66322,0.66226,0.66246,7857999967.0
2007-01-12 09:00:00,0.66251,0.66319,0.66251,0.66288,7943799996.0
2007-01-12 10:00:00,0.66287,0.66336,0.66249,0.66336,8354600019.0
2007-01-12 11:00:00,0.66344,0.6637,0.66197,0.66237,8471800021.0
2007-01-12 12:00:00,0.66223,0.66253,0.66186,0.66199,8935400012.0
2007-01-12 13:00:00,0.66204,0.66217,0.66147,0.66153,8952799986.0
2007-01-12 14:00:00,0.66148,0.66185,0.66123,0.6613,7742799998.0
2007-01-12 15:00:00,0.6613,0.66159,0.66038,0.66043,8610899971.0
2007-01-12 16:00:00,0.66046,0.66149,0.66046,0.661,8185899998.0
2007-01-12 17:00:00,0.66104,0.6611,0.6597,0.65972,8211300033.0
2007-01-12 18:00:00,0.65972,0.66034,0.65972,0.66015,48529399904.0
2007-01-12 19:00:00,0.6602,0.66055,0.66002,0.66012,23396800059.0
2007-01-12 20:00:00,0.66017,0.66025,0.65981,0.65989,33393899989.0
2007-01-12 21:00:00,0.65992,0.65997,0.65911,0.6594,19822199961.0
2007-01-12 22:00:00,0.65936,0.65957,0.65912,0.65924,13781000000.0
2007-01-12 23:00:00,0.6591,0.65958,0.6591,0.65953,8315199993.0
2007-01-15 00:00:00,0.65925,0.65966,0.65893,0.65945,8492399976.0
2007-01-15 01:00:00,0.65942,0.65976,0.65916,0.65922,8106799987.0
2007-01-15 02:00:00,0.65927,0.65984,0.65927,0.65976,8229799971.0
2007-01-15 03:00:00,0.6598,0.65983,0.65953,0.65963,6303299999.0
2007-01-15 04:00:00,0.65972,0.66002,0.65959,0.6599,7455499983.0
2007-01-15 05:00:00,0.65989,0.66005,0.65941,0.65953,6933799994.0
2007-01-15 06:00:00,0.65947,0.65983,0.65937,0.65983,7383600010.0
2007-01-15 07:00:00,0.65981,0.65981,0.65928,0.65965,7535400000.0
2007-01-15 08:00:00,0.6596,0.6598,0.65944,0.65968,6648699994.0
2007-01-15 09:00:00,0.65968,0.66006,0.65928,0.65969,8024699993.0
2007-01-15 10:00:00,0.65969,0.65982,0.65861,0.65892,8498299998.0
2007-01-15 11:00:00,0.65892,0.65904,0.65832,0.65845,8175599994.0
2007-01-15 12:00:00,0.65836,0.65878,0.65808,0.6587,8787399970.0
2007-01-15 13:00:00,0.65871,0.65899,0.65851,0.65895,8626499993.0
2007-01-15 14:00:00,0.6589,0.65905,0.65819,0.65843,7967600023.0
2007-01-15 15:00:00,0.65841,0.65846,0.65798,0.65835,8363599997.0
2007-01-15 16:00:00,0.65838,0.65881,0.65806,0.65872,8375099989.0
2007-01-15 17:00:00,0.65877,0.65877,0.65763,0.65772,7585100002.0
2007-01-15 18:00:00,0.65776,0.65845,0.65776,0.65825,45188700018.0
2007-01-15 19:00:00,0.65826,0.65858,0.65802,0.65844,23177100005.0
2007-01-15 20:00:00,0.65848,0.6585,0.65822,0.65836,32082699988.0
2007-01-15 21:00:00,0.65838,0.65848,0.65813,0.65845,20434899942.0
2007-01-15 22:00:00,0.65843,0.65867,0.65827,0.65833,13806900029.0
2007-01-15 23:00:00,0.6582,0.65855,0.65809,0.65832,7967999992.0
2007-01-16 00:00:00,0.65829,0.65861,0.65808,0.65833,6743200008.0
2007-01-16 01:00:00,0.65835,0.65847,0.65807,0.65826,7915800012.0
2007-01-16 02:00:00,0.65823,0.65894,0.65823,0.6584,7922900007.0
2007-01-16 03:00:00,0.65845,0.65853,0.65819,0.65833,5779400006.0
2007-01-16 04:00:00,0.65838,0.65843,0.65809,0.65828,6137700012.0
2007-01-16 05:00:00,0.65829,0.6585,0.65823,0.65831,6311900015.0
2007-01-16 06:00:00,0.65835,0.65855,0.65813,0.65853,7107899993.0
2007-01-16 07:00:00,0.65851,0.6588,0.65837,0.65865,7018699998.0
2007-01-16 08:00:00,0.65859,0.65887,0.65852,0.65873,7774699968.0
2007-01-16 09:00:00,0.65872,0.65905,0.65848,0.65888,8464299988.0
2007-01-16 10:00:00,0.65888,0.65911,0.65865,0.65911,8352099984.0
2007-01-16 11:00:00,0.6591,0.65982,0.65824,0.65955,7817400036.0
2007-01-16 12:00:00,0.65951,0.66052,0.65949,0.6597,9067399982.0
2007-01-16 13:00:00,0.65972,0.65985,0.65915,0.65946,8567500005.0
2007-01-16 14:00:00,0.65951,0.65952,0.6588,0.65891,8045700012.0
2007-01-16 15:00:00,0.65889,0.65925,0.6585,0.65873,7596799996.0
2007-01-16 16:00:00,0.65867,0.65923,0.65841,0.65923,8728999996.0
2007-01-16 17:00:00,0.65923,0.65974,0.65912,0.65923,8424200012.0
2007-01-16 18:00:00,0.6592,0.65955,0.6586,0.65876,44720899964.0
2007-01-16 19:00:00,0.65875,0.65907,0.6583,0.65842,22994000025.0
2007-01-16 20:00:00,0.65847,0.65856,0.6582,0.65848,33160999997.0
2007-01-16 21:00:00,0.65855,0.65866,0.65831,0.65845,21802000008.0
2007-01-16 22:00:00,0.65845,0.65853,0.65827,0.65827,13568399972.0
2007-01-16 23:00:00,0.65815,0.65876,0.65815,0.65843,7573899984.0
2007-01-17 00:00:00,0.6584,0.65872,0.65833,0.65857,6819500009.0
2007-01-17 01:00:00,0.65853,0.65884,0.65839,0.65862,7895299972.0
2007-01-17 02:00:00,0.65857,0.65882,0.6584,0.65878,6726899991.0
2007-01-17 03:00:00,0.65881,0.65882,0.65855,0.65857,5823699983.0
2007-01-17 04:00:00,0.65865,0.6589,0.65848,0.65884,6384200004.0
2007-01-17 05:00:00,0.65879,0.65903,0.65873,0.65888,6899299992.0
2007-01-17 06:00:00,0.65891,0.65902,0.65874,0.65894,7349899988.0
2007-01-17 07:00:00,0.65889,0.65905,0.65852,0.65895,6693099974.0
2007-01-17 08:00:00,0.65889,0.65914,0.65853,0.65853,7791400029.0
2007-01-17 09:00:00,0.65852,0.65854,0.65752,0.65762,7109699998.0
2007-01-17 10:00:00,0.65748,0.65782,0.6572,0.65765,7960899994.0
2007-01-17 11:00:00,0.6577,0.65794,0.65741,0.65777,8474499990.0
2007-01-17 12:00:00,0.65771,0.6578,0.65673,0.6572,8311400024.0
2007-01-17 13:00:00,0.65722,0.65737,0.65683,0.65683,7698699990.0
2007-01-17 14:00:00,0.65678,0.6571,0.65663,0.65695,7879700019.0
2007-01-17 15:00:00,0.65689,0.657,0.65627,0.65644,8032999995.0
2007-01-17 16:00:00,0.6564,0.65695,0.65636,0.65682,8114300003.0
2007-01-17 17:00:00,0.65686,0.65693,0.65636,0.65673,7856999988.0
2007-01-17 18:00:00,0.65677,0.65686,0.6561,0.65641,47392699951.0
2007-01-17 19:00:00,0.6564,0.65655,0.65607,0.65646,21816700018.0
2007-01-17 20:00:00,0.65654,0.65659,0.65625,0.6564,33330300016.0
2007-01-17 21:00:00,0.65645,0.65695,0.65645,0.65667,20837199971.0
2007-01-17 22:00:00,0.65663,0.65669,0.65631,0.65631,13976700030.0
2007-01-17 23:00:00,0.65616,0.65671,0.65616,0.65667,8279099980.0
2007-01-18 00:00:00,0.65659,0.65686,0.65645,0.65672,6759199999.0
2007-01-18 01:00:00,0.6567,0.65678,0.65636,0.65652,7373799981.0
2007-01-18 02:00:00,0.65652,0.65666,0.65637,0.6566,6742999971.0
2007-01-18 03:00:00,0.65661,0.65673,0.65639,0.65662,6661900008.0
2007-01-18 04:00:00,0.65662,0.65671,0.6564,0.65652,6610700019.0
2007-01-18 05:00:00,0.65651,0.65714,0.65651,0.65708,8329699981.0
2007-01-18 06:00:00,0.65711,0.65738,0.65687,0.65708,8368700012.0
2007-01-18 07:00:00,0.65709,0.6572,0.65683,0.65712,6761500009.0
2007-01-18 08:00:00,0.65705,0.65726,0.65664,0.65681,7086999982.0
2007-01-18 09:00:00,0.65679,0.65686,0.65617,0.6563,8644300026.0
2007-01-18 10:00:00,0.65626,0.65631,0.65549,0.65563,9382900009.0
2007-01-18 11:00:00,0.65565,0.65669,0.65548,0.65669,8363800001.0
2007-01-18 12:00:00,0.65663,0.65673,0.65572,0.656,8777600009.0
2007-01-18 13:00:00,0.65603,0.65654,0.65603,0.65607,8389599978.0
2007-01-18 14:00:00,0.65609,0.65653,0.65575,0.65645,8352999987.0
2007-01-18 15:00:00,0.65642,0.65685,0.6562,0.65659,8760399994.0
2007-01-18 16:00:00,0.65661,0.65685,0.65634,0.65684,8217100003.0
2007-01-18 17:00:00,0.65686,0.65717,0.65623,0.65652,8464699993.0
2007-01-18 18:00:00,0.65649,0.65662,0.65622,0.65638,45669799928.0
2007-01-18 19:00:00,0.65633,0.65672,0.65622,0.65657,21456900008.0
2007-01-18 20:00:00,0.65663,0.65676,0.65647,0.6566,32661700013.0
2007-01-18 21:00:00,0.65664,0.6567,0.65627,0.65661,19456200020.0
2007-01-18 22:00:00,0.6566,0.65667,0.65639,0.65641,13348800001.0
2007-01-18 23:00:00,0.65635,0.65678,0.65604,0.65637,7783600005.0
2007-01-19 00:00:00,0.65638,0.65664,0.65626,0.65643,6809800018.0
2007-01-19 01:00:00,0.65642,0.65657,0.65616,0.65642,7500299999.0
2007-01-19 02:00:00,0.65638,0.65667,0.65624,0.65656,6926500018.0
2007-01-19 03:00:00,0.65657,0.65672,0.65652,0.65657,6163100009.0
2007-01-19 04:00:00,0.65663,0.65717,0.65655,0.65711,6952399982.0
2007-01-19 05:00:00,0.65705,0.65759,0.65697,0.65754,6291900009.0
2007-01-19 06:00:00,0.65753,0.65765,0.65735,0.65762,6778599988.0
2007-01-19 07:00:00,0.65756,0.65763,0.65725,0.65742,6176000024.0
2007-01-19 08:00:00,0.65737,0.65782,0.65715,0.65746,7704700001.0
2007-01-19 09:00:00,0.65746,0.65762,0.65716,0.65718,8294899983.0
2007-01-19 10:00:00,0.65711,0.65752,0.65697,0.65726,8462999964.0
2007-01-19 11:00:00,0.65727,0.65775,0.6564,0.65759,8522499972.0
2007-01-19 12:00:00,0.65747,0.65757,0.65702,0.6571,8578699974.0
2007-01-19 13:00:00,0.65711,0.65728,0.65652,0.65658,7562800008.0
2007-01-19 14:00:00,0.65658,0.65665,0.65614,0.65645,7893400011.0
2007-01-19 15:00:00,0.65644,0.65664,0.65598,0.65604,7560999990.0
2007-01-19 16:00:00,0.65605,0.65627,0.65547,0.65557,7736600000.0
2007-01-19 17:00:00,0.65559,0.65583,0.65522,0.65564,9360100003.0
2007-01-19 18:00:00,0.65555,0.65637,0.65539,0.65615,43342599991.0
2007-01-19 19:00:00,0.65615,0.65657,0.65599,0.65641,22929099969.0
2007-01-19 20:00:00,0.65644,0.65687,0.65626,0.65669,32589400053.0
2007-01-19 21:00:00,0.65681,0.65689,0.6566,0.6568,20271899987.0
2007-01-19 22:00:00,0.65677,0.65683,0.65641,0.65641,12732599984.0
2007-01-19 23:00:00,0.65631,0.65682,0.65631,0.6565,7160999988.0
2007-01-22 00:00:00,0.65627,0.6567,0.65598,0.6563,8142600026.0
2007-01-22 01:00:00,0.65633,0.65658,0.65615,0.65657,7392700004.0
2007-01-22 02:00:00,0.65655,0.65681,0.6562,0.65672,7574299994.0
2007-01-22 03:00:00,0.6567,0.6568,0.65658,0.65658,6027899996.0
2007-01-22 04:00:00,0.65667,0.65678,0.65638,0.65672,6619699981.0
2007-01-22 05:00:00,0.6567,0.65689,0.65655,0.6568,6649199984.0
2007-01-22 06:00:00,0.6568,0.65704,0.65648,0.65675,6789100013.0
2007-01-22 07:00:00,0.6567,0.65685,0.65654,0.6566,6866400011.0
2007-01-22 08:00:00,0.65659,0.65682,0.65626,0.65666,7081000028.0
2007-01-22 09:00:00,0.65665,0.6569,0.65657,0.65671,8147999989.0
2007-01-22 10:00:00,0.65669,0.6569,0.65645,0.65675,7222900016.0
2007-01-22 11:00:00,0.65673,0.65699,0.65644,0.65676,8035599989.0
2007-01-22 12:00:00,0.65671,0.65692,0.65595,0.65595,7884000017.0
2007-01-22 13:00:00,0.65596,0.65597,0.65546,0.65549,8276099993.0
2007-01-22 14:00:00,0.65547,0.6555,0.65462,0.65465,8102599982.0
2007-01-22 15:00:00,0.65464,0.65494,0.65457,0.65473,7711600001.0
2007-01-22 16:00:00,0.65478,0.65555,0.65472,0.65552,7668400014.0
2007-01-22 17:00:00,0.65549,0.65566,0.65489,0.65555,8122199973.0
2007-01-22 18:00:00,0.65548,0.65549,0.65505,0.6552,44718800015.0
2007-01-22 19:00:00,0.6552,0.65535,0.6549,0.65526,23142000042.0
2007-01-22 20:00:00,0.65532,0.65532,0.65505,0.65514,31412700018.0
2007-01-22 21:00:00,0.65518,0.65538,0.65503,0.65534,20663899957.0
2007-01-22 22:00:00,0.65531,0.65538,0.65498,0.65507,13825899961.0
2007-01-22 23:00:00,0.655,0.65537,0.65485,0.65515,7275099980.0
2007-01-23 00:00:00,0.65511,0.65518,0.65488,0.65501,7314999983.0
2007-01-23 01:00:00,0.65506,0.65527,0.65478,0.65492,7555299979.0
2007-01-23 02:00:00,0.65493,0.65497,0.65365,0.65412,7451600005.0
2007-01-23 03:00:00,0.65408,0.65417,0.65371,0.654,7171600006.0
2007-01-23 04:00:00,0.65402,0.65416,0.65347,0.65353,6552600016.0
2007-01-23 05:00:00,0.65354,0.65414,0.65351,0.65403,6543999991.0
2007-01-23 06:00:00,0.65402,0.65412,0.65377,0.65402,6924999982.0
2007-01-23 07:00:00,0.65396,0.65417,0.65387,0.65404,6510399976.0
2007-01-23 08:00:00,0.65399,0.65448,0.65392,0.65443,6581299999.0
2007-01-23 09:00:00,0.65443,0.65482,0.65412,0.65443,8050000011.0
2007-01-23 10:00:00,0.65443,0.65479,0.65433,0.6545,8921200012.0
2007-01-23 11:00:00,0.65457,0.65487,0.65451,0.65487,8291300021.0
2007-01-23 12:00:00,0.65482,0.65585,0.65477,0.6555,8741600024.0
2007-01-23 13:00:00,0.6556,0.6559,0.65515,0.65538,9222700018.0
2007-01-23 14:00:00,0.65537,0.65542,0.65461,0.65487,8420799991.0
2007-01-23 15:00:00,0.65486,0.65519,0.65465,0.6547,7868900003.0
2007-01-23 16:00:00,0.65473,0.65533,0.65468,0.65526,7541200024.0
2007-01-23 17:00:00,0.65531,0.656,0.65516,0.65596,7924899996.0
2007-01-23 18:00:00,0.65596,0.65663,0.65574,0.65615,45124399959.0
2007-01-23 19:00:00,0.65614,0.65645,0.65585,0.6561,24087899968.0
2007-01-23 20:00:00,0.65613,0.65648,0.65593,0.6561,31984100007.0
2007-01-23 21:00:00,0.6561,0.65684,0.65604,0.65678,21271100022.0
2007-01-23 22:00:00,0.65675,0.65727,0.6566,0.65709,13593899959.0
2007-01-23 23:00:00,0.65699,0.65745,0.65689,0.65727,7589199975.0
2007-01-24 00:00:00,0.65713,0.65743,0.65681,0.65692,7452399984.0
2007-01-24 01:00:00,0.65691,0.65722,0.6567,0.65682,7473699999.0
2007-01-24 02:00:00,0.65679,0.6572,0.65652,0.65702,7733599978.0
2007-01-24 03:00:00,0.65703,0.65743,0.65688,0.65722,6912400010.0
2007-01-24 04:00:00,0.65728,0.65735,0.65707,0.65718,6561500001.0
2007-01-24 05:00:00,0.65717,0.65744,0.65717,0.65735,6025799983.0
2007-01-24 06:00:00,0.65736,0.65756,0.65706,0.65733,7130600001.0
2007-01-24 07:00:00,0.65729,0.65759,0.65709,0.65724,6783999972.0
2007-01-24 08:00:00,0.65721,0.65859,0.65721,0.65846,7296500003.0
2007-01-24 09:00:00,0.65846,0.65912,0.65818,0.65908,8656600006.0
2007-01-24 10:00:00,0.65907,0.6592,0.6576,0.65801,7856199987.0
2007-01-24 11:00:00,0.65798,0.65939,0.65758,0.65846,8389199949.0
2007-01-24 12:00:00,0.65837,0.65875,0.65777,0.65831,8976600021.0
2007-01-24 13:00:00,0.65838,0.65862,0.65821,0.65833,8026700004.0
2007-01-24 14:00:00,0.65831,0.65944,0.65829,0.65941,8446300032.0
2007-01-24 15:00:00,0.65935,0.66001,0.65896,0.65996,8200499994.0
2007-01-24 16:00:00,0.65999,0.66034,0.65939,0.65945,7702499999.0
2007-01-24 17:00:00,0.65948,0.65983,0.65839,0.65949,9001000012.0
2007-01-24 18:00:00,0.65944,0.65944,0.65854,0.65878,46985099980.0
2007-01-24 19:00:00,0.65875,0.65903,0.65843,0.65845,23659099999.0
2007-01-24 20:00:00,0.6585,0.65868,0.65828,0.6584,33118599954.0
2007-01-24 21:00:00,0.65842,0.65887,0.65834,0.65872,20298099999.0
2007-01-24 22:00:00,0.65869,0.65875,0.6583,0.6585,13614799988.0
2007-01-24 23:00:00,0.65828,0.65866,0.65813,0.65844,7647799998.0
2007-01-25 00:00:00,0.65842,0.65856,0.65808,0.65847,7230300021.0
2007-01-25 01:00:00,0.65849,0.65883,0.65837,0.6585,7881900016.0
2007-01-25 02:00:00,0.65852,0.65881,0.6582,0.65823,7260300010.0
2007-01-25 03:00:00,0.65822,0.65872,0.65819,0.65857,6724500016.0
2007-01-25 04:00:00,0.65863,0.6592,0.65823,0.65902,7731800016.0
2007-01-25 05:00:00,0.659,0.65928,0.65885,0.65888,6868199987.0
2007-01-25 06:00:00,0.65884,0.65917,0.65846,0.65913,6725699996.0
2007-01-25 07:00:00,0.65908,0.65935,0.65877,0.65915,6893900023.0
2007-01-25 08:00:00,0.6591,0.65966,0.65888,0.65956,6705999982.0
2007-01-25 09:00:00,0.65955,0.65987,0.65919,0.65922,8536900028.0
2007-01-25 10:00:00,0.65927,0.65953,0.65851,0.65886,9042299999.0
2007-01-25 11:00:00,0.65877,0.65933,0.65843,0.65902,8970299993.0
2007-01-25 12:00:00,0.6589,0.65917,0.65857,0.65887,8039699994.0
2007-01-25 13:00:00,0.65892,0.65929,0.65879,0.65891,7659199975.0
2007-01-25 14:00:00,0.65892,0.65924,0.65882,0.65886,7915300002.0
2007-01-25 15:00:00,0.65882,0.65897,0.65839,0.65855,8255799979.0
2007-01-25 16:00:00,0.65858,0.65867,0.658,0.65841,7424400034.0
2007-01-25 17:00:00,0.65836,0.65858,0.65815,0.65832,8356699990.0
2007-01-25 18:00:00,0.65831,0.65873,0.65821,0.65871,45976100013.0
2007-01-25 19:00:00,0.65868,0.65893,0.65846,0.6585,23575500002.0
2007-01-25 20:00:00,0.6586,0.65875,0.65822,0.65835,32453600023.0
2007-01-25 21:00:00,0.65842,0.65862,0.65789,0.65815,20852799977.0
2007-01-25 22:00:00,0.65814,0.65867,0.65799,0.65837,12528299981.0
2007-01-25 23:00:00,0.65825,0.65857,0.65791,0.65826,7777400016.0
2007-01-26 00:00:00,0.65817,0.65829,0.65795,0.65822,7035599992.0
2007-01-26 01:00:00,0.65821,0.65849,0.65798,0.65812,7601500020.0
2007-01-26 02:00:00,0.6581,0.65843,0.65787,0.65803,7785799997.0
2007-01-26 03:00:00,0.65806,0.65817,0.65779,0.65779,6057800021.0
2007-01-26 04:00:00,0.65783,0.65795,0.65739,0.65768,6762399997.0
2007-01-26 05:00:00,0.65765,0.65777,0.65745,0.6575,7279500005.0
2007-01-26 06:00:00,0.6575,0.65762,0.65723,0.65747,7547099985.0
2007-01-26 07:00:00,0.65739,0.65771,0.65721,0.65771,6291899994.0
2007-01-26 08:00:00,0.65768,0.65771,0.65723,0.65742,7206900015.0
2007-01-26 09:00:00,0.65741,0.6578,0.65713,0.65751,7922199989.0
2007-01-26 10:00:00,0.65748,0.65819,0.65715,0.65795,8537000010.0
2007-01-26 11:00:00,0.65792,0.65862,0.65783,0.6584,8817699976.0
2007-01-26 12:00:00,0.65834,0.65854,0.65804,0.6582,7483100007.0
2007-01-26 13:00:00,0.65822,0.65847,0.65757,0.65769,8421099997.0
2007-01-26 14:00:00,0.65765,0.65833,0.65759,0.65824,7660500016.0
2007-01-26 15:00:00,0.65822,0.65878,0.65799,0.65865,7891900022.0
2007-01-26 16:00:00,0.6586,0.65864,0.65832,0.65848,7510199997.0
2007-01-26 17:00:00,0.6584,0.65934,0.6583,0.6585,8526000004.0
2007-01-26 18:00:00,0.65851,0.6588,0.65826,0.65856,45415899998.0
2007-01-26 19:00:00,0.65856,0.65905,0.65848,0.65872,22562200004.0
2007-01-26 20:00:00,0.6588,0.6592,0.65873,0.6588,31056499987.0
2007-01-26 21:00:00,0.65881,0.65915,0.65874,0.65901,20402300014.0
2007-01-26 22:00:00,0.65899,0.65908,0.65879,0.65888,13647500023.0
2007-01-26 23:00:00,0.65874,0.65924,0.65874,0.65905,7984499997.0
2007-01-29 00:00:00,0.6588,0.6593,0.65862,0.65885,7760899997.0
2007-01-29 01:00:00,0.65882,0.6592,0.65857,0.65873,7228699997.0
2007-01-29 02:00:00,0.6587,0.65914,0.65866,0.65873,7865199999.0
2007-01-29 03:00:00,0.65875,0.65921,0.6587,0.65883,6730700001.0
2007-01-29 04:00:00,0.65884,0.65901,0.65859,0.65871,6642600011.0
2007-01-29 05:00:00,0.65869,0.6588,0.65856,0.65866,6062599992.0
2007-01-29 06:00:00,0.6587,0.65885,0.6585,0.65866,6528000006.0
2007-01-29 07:00:00,0.65874,0.65885,0.65857,0.65874,6905900009.0
2007-01-29 08:00:00,0.6587,0.65905,0.6584,0.65898,7283099996.0
2007-01-29 09:00:00,0.659,0.65967,0.65886,0.65919,7239899987.0
2007-01-29 10:00:00,0.65913,0.65954,0.65898,0.65936,8507299996.0
2007-01-29 11:00:00,0.65934,0.65972,0.65916,0.65951,8582999991.0
2007-01-29 12:00:00,0.65948,0.66008,0.65948,0.65977,9127299986.0
2007-01-29 13:00:00,0.65961,0.66079,0.6592,0.66024,8674000010.0
2007-01-29 14:00:00,0.6602,0.66037,0.65963,0.66014,7672100027.0
2007-01-29 15:00:00,0.66012,0.66035,0.65997,0.66028,7389099996.0
2007-01-29 16:00:00,0.66027,0.66073,0.66021,0.66035,7835999989.0
2007-01-29 17:00:00,0.66034,0.66071,0.66016,0.66062,7767100018.0
2007-01-29 18:00:00,0.6606,0.66083,0.6603,0.66078,45434799917.0
2007-01-29 19:00:00,0.66077,0.66136,0.66069,0.66102,21878700028.0
2007-01-29 20:00:00,0.66104,0.66124,0.66095,0.6611,33019300006.0
2007-01-29 21:00:00,0.66111,0.6612,0.66097,0.66115,20865199966.0
2007-01-29 22:00:00,0.66115,0.6612,0.66072,0.66072,13586999981.0
2007-01-29 23:00:00,0.66057,0.66098,0.66041,0.66068,6390200009.0
2007-01-30 00:00:00,0.66055,0.66086,0.6605,0.66085,7039800036.0
2007-01-30 01:00:00,0.66079,0.66085,0.66053,0.66067,7329600010.0
2007-01-30 02:00:00,0.66072,0.66095,0.66006,0.66009,6639499983.0
2007-01-30 03:00:00,0.65999,0.66027,0.65988,0.65992,6977300016.0
2007-01-30 04:00:00,0.66002,0.66031,0.65978,0.66014,7293200007.0
2007-01-30 05:00:00,0.66012,0.6605,0.66011,0.6604,7539999997.0
2007-01-30 06:00:00,0.66043,0.66052,0.66017,0.66047,6206899990.0
2007-01-30 07:00:00,0.66017,0.6605,0.66005,0.66032,7498499975.0
2007-01-30 08:00:00,0.6603,0.6605,0.66002,0.6601,7023400003.0
2007-01-30 09:00:00,0.6602,0.66039,0.65858,0.65902,8063899995.0
2007-01-30 10:00:00,0.65896,0.65906,0.65813,0.65894,9067600002.0
2007-01-30 11:00:00,0.6589,0.65966,0.65857,0.65948,8640699986.0
2007-01-30 12:00:00,0.65943,0.65961,0.65903,0.65935,8878299995.0
2007-01-30 13:00:00,0.65939,0.65945,0.65901,0.65926,7346799999.0
2007-01-30 14:00:00,0.65925,0.66025,0.65916,0.66019,7846299983.0
2007-01-30 15:00:00,0.66027,0.66063,0.6601,0.66027,8112399998.0
2007-01-30 16:00:00,0.66032,0.66043,0.6601,0.66022,8155399994.0
2007-01-30 17:00:00,0.66015,0.66054,0.65975,0.6605,7882899992.0
2007-01-30 18:00:00,0.66049,0.66077,0.66005,0.66023,42944099959.0
2007-01-30 19:00:00,0.66025,0.66047,0.66014,0.6604,23067600000.0
2007-01-30 20:00:00,0.66047,0.66049,0.66008,0.66045,32084000007.0
2007-01-30 21:00:00,0.66049,0.66076,0.66044,0.66065,21214099962.0
2007-01-30 22:00:00,0.66065,0.66066,0.66042,0.6605,13818399959.0
2007-01-30 23:00:00,0.6603,0.66068,0.6603,0.66058,6761100002.0
2007-01-31 00:00:00,0.66046,0.66078,0.66022,0.66043,7371500002.0
2007-01-31 01:00:00,0.66042,0.66068,0.66032,0.66058,7511199992.0
2007-01-31 02:00:00,0.66055,0.66069,0.66016,0.66022,6688500011.0
2007-01-31 03:00:00,0.66025,0.6604,0.66008,0.66026,6205999985.0
2007-01-31 04:00:00,0.66035,0.66037,0.66006,0.66024,6125800029.0
2007-01-31 05:00:00,0.66021,0.66037,0.65994,0.66003,6946199988.0
2007-01-31 06:00:00,0.66005,0.66018,0.65967,0.6601,5958300000.0
2007-01-31 07:00:00,0.66001,0.66068,0.65996,0.66051,6948000002.0
2007-01-31 08:00:00,0.66048,0.66066,0.65999,0.66019,6696200007.0
2007-01-31 09:00:00,0.6602,0.66175,0.6601,0.66144,9520999998.0
2007-01-31 10:00:00,0.66153,0.66233,0.66152,0.66212,8993599981.0
2007-01-31 11:00:00,0.66215,0.66237,0.66197,0.66209,8327699944.0
2007-01-31 12:00:00,0.662,0.66226,0.66158,0.6618,8684699983.0
2007-01-31 13:00:00,0.66179,0.66268,0.66163,0.66245,8383299988.0
2007-01-31 14:00:00,0.66241,0.6637,0.66231,0.66327,8230000030.0
2007-01-31 15:00:00,0.66331,0.66363,0.66303,0.6635,7447700026.0
2007-01-31 16:00:00,0.66353,0.66415,0.66345,0.66356,8359699984.0
2007-01-31 17:00:00,0.6635,0.66433,0.66344,0.66365,8342299968.0
2007-01-31 18:00:00,0.66369,0.66376,0.66249,0.66271,46109100042.0
2007-01-31 19:00:00,0.66268,0.66297,0.66256,0.66282,22165099977.0
2007-01-31 20:00:00,0.66286,0.66304,0.66273,0.66298,31308399974.0
2007-01-31 21:00:00,0.66303,0.66332,0.66253,0.66328,21879400018.0
2007-01-31 22:00:00,0.66331,0.66353,0.66278,0.66303,12999599993.0
2007-01-31 23:00:00,0.66289,0.6636,0.66275,0.66303,7376299985.0
2007-02-01 00:00:00,0.66295,0.66316,0.66282,0.66292,6368299985.0
2007-02-01 01:00:00,0.66291,0.66323,0.66285,0.66309,7326900000.0
2007-02-01 02:00:00,0.66319,0.66333,0.66282,0.66327,7825799983.0
2007-02-01 03:00:00,0.6633,0.66348,0.66307,0.6633,6919900013.0
2007-02-01 04:00:00,0.66341,0.6636,0.66327,0.66359,7444499990.0
2007-02-01 05:00:00,0.66358,0.66383,0.66329,0.66341,6068599984.0
2007-02-01 06:00:00,0.6634,0.66352,0.66316,0.66334,6876499994.0
2007-02-01 07:00:00,0.66333,0.66346,0.66324,0.66335,7197800005.0
2007-02-01 08:00:00,0.6633,0.66353,0.66311,0.66321,7135799993.0
2007-02-01 09:00:00,0.66323,0.66333,0.66241,0.66275,8177899985.0
2007-02-01 10:00:00,0.66274,0.66327,0.66261,0.66311,9139000004.0
2007-02-01 11:00:00,0.66306,0.66316,0.66175,0.66197,8803700017.0
2007-02-01 12:00:00,0.66191,0.66223,0.66141,0.6615,8922999974.0
2007-02-01 13:00:00,0.66155,0.6616,0.66105,0.6611,7416800009.0
2007-02-01 14:00:00,0.66108,0.66188,0.66107,0.66157,7913399991.0
2007-02-01 15:00:00,0.6615,0.66166,0.66116,0.66119,7393500016.0
2007-02-01 16:00:00,0.66124,0.66153,0.66083,0.66109,8297700004.0
2007-02-01 17:00:00,0.66111,0.66132,0.66053,0.66072,8611000010.0
2007-02-01 18:00:00,0.66074,0.66141,0.66069,0.6613,43448399933.0
2007-02-01 19:00:00,0.66125,0.66199,0.66121,0.6619,22140800009.0
2007-02-01 20:00:00,0.66198,0.66201,0.66121,0.66124,31657999990.0
2007-02-01 21:00:00,0.66114,0.6618,0.661,0.66169,19920599941.0
2007-02-01 22:00:00,0.66167,0.66199,0.66156,0.66156,14423200002.0
2007-02-01 23:00:00,0.66151,0.66202,0.66151,0.66188,7163300014.0
2007-02-02 00:00:00,0.66182,0.66202,0.6615,0.6618,6896900005.0
2007-02-02 01:00:00,0.66171,0.66197,0.66151,0.66162,7666499989.0
2007-02-02 02:00:00,0.66161,0.66181,0.66149,0.66163,7733899966.0
2007-02-02 03:00:00,0.66167,0.66178,0.66154,0.66168,5950299987.0
2007-02-02 04:00:00,0.66175,0.66182,0.66161,0.66168,6553899998.0
2007-02-02 05:00:00,0.6617,0.66185,0.66145,0.66173,5999399993.0
2007-02-02 06:00:00,0.66173,0.66178,0.66155,0.66165,5172300003.0
2007-02-02 07:00:00,0.6616,0.66165,0.66127,0.66134,5879399982.0
2007-02-02 08:00:00,0.6613,0.66168,0.66091,0.66155,7454199983.0
2007-02-02 09:00:00,0.66154,0.66199,0.66143,0.6618,7421999974.0
2007-02-02 10:00:00,0.66177,0.66243,0.66177,0.66195,7876600007.0
2007-02-02 11:00:00,0.66192,0.662,0.66159,0.66169,7907300000.0
2007-02-02 12:00:00,0.6616,0.66187,0.66144,0.66156,8016499986.0
2007-02-02 13:00:00,0.66171,0.66171,0.66128,0.66144,7723699994.0
2007-02-02 14:00:00,0.66143,0.66159,0.6613,0.66135,7474900027.0
2007-02-02 15:00:00,0.66133,0.66188,0.66105,0.66162,8136900009.0
2007-02-02 16:00:00,0.66158,0.66184,0.65914,0.65925,8161099992.0
2007-02-02 17:00:00,0.65914,0.65941,0.65878,0.65902,7139700022.0
2007-02-02 18:00:00,0.659,0.65926,0.65882,0.65901,46837999930.0
2007-02-02 19:00:00,0.65897,0.65929,0.65858,0.65867,21676699997.0
2007-02-02 20:00:00,0.65878,0.65884,0.65848,0.65865,33230699994.0
2007-02-02 21:00:00,0.65869,0.65907,0.65865,0.65904,20748299998.0
2007-02-02 22:00:00,0.65903,0.65912,0.65861,0.6589,13167300007.0
2007-02-02 23:00:00,0.65871,0.6593,0.65871,0.65908,7047700014.0
2007-02-05 00:00:00,0.65895,0.65948,0.65865,0.659,7091300024.0
2007-02-05 01:00:00,0.65901,0.65938,0.65892,0.65921,7474800003.0
2007-02-05 02:00:00,0.65922,0.65933,0.65862,0.65902,7889499999.0
2007-02-05 03:00:00,0.65903,0.6592,0.65876,0.65883,7053500015.0
2007-02-05 04:00:00,0.65889,0.65899,0.65838,0.6586,7191799998.0
2007-02-05 05:00:00,0.6585,0.65874,0.65817,0.65845,8270200010.0
2007-02-05 06:00:00,0.65842,0.65862,0.65815,0.65845,7269100007.0
2007-02-05 07:00:00,0.65839,0.65898,0.65838,0.65887,7305900008.0
2007-02-05 08:00:00,0.65884,0.65893,0.65843,0.65873,6960200015.0
2007-02-05 09:00:00,0.65871,0.65927,0.65871,0.65873,7756100005.0
2007-02-05 10:00:00,0.65873,0.65952,0.65865,0.65945,8489199999.0
2007-02-05 11:00:00,0.65947,0.66065,0.65925,0.66039,8506699998.0
2007-02-05 12:00:00,0.66032,0.66085,0.66031,0.66082,8907500009.0
2007-02-05 13:00:00,0.66087,0.66095,0.66018,0.66073,8409900004.0
2007-02-05 14:00:00,0.66074,0.66087,0.66014,0.66023,7777099996.0
2007-02-05 15:00:00,0.66021,0.6613,0.66021,0.66086,8334700001.0
2007-02-05 16:00:00,0.66091,0.66092,0.6601,0.66052,7368800003.0
2007-02-05 17:00:00,0.66053,0.66056,0.65929,0.65936,7786499981.0
2007-02-05 18:00:00,0.65942,0.65982,0.65927,0.65974,44440000032.0
2007-02-05 19:00:00,0.65974,0.65988,0.65936,0.65959,23265299932.0
2007-02-05 20:00:00,0.65966,0.66005,0.6595,0.65963,32961900001.0
2007-02-05 21:00:00,0.6597,0.65984,0.65931,0.65967,20969799967.0
2007-02-05 22:00:00,0.65963,0.65969,0.65908,0.65932,14052499993.0
2007-02-05 23:00:00,0.6592,0.6598,0.65906,0.65932,7755199989.0
2007-02-06 00:00:00,0.65925,0.65981,0.6591,0.65955,6613099989.0
2007-02-06 01:00:00,0.65952,0.65967,0.65928,0.65944,6820200029.0
2007-02-06 02:00:00,0.65939,0.65966,0.65921,0.65944,7209600010.0
2007-02-06 03:00:00,0.65947,0.65947,0.65885,0.65885,7255400004.0
2007-02-06 04:00:00,0.65913,0.65925,0.65867,0.65902,7226900012.0
2007-02-06 05:00:00,0.659,0.65917,0.65869,0.65893,6229900014.0
2007-02-06 06:00:00,0.65895,0.65918,0.65862,0.65905,6671699978.0
2007-02-06 07:00:00,0.65899,0.65935,0.6589,0.65935,6917000014.0
2007-02-06 08:00:00,0.6593,0.65941,0.65889,0.65907,6811900000.0
2007-02-06 09:00:00,0.6591,0.6593,0.65853,0.65876,8443800008.0
2007-02-06 10:00:00,0.65875,0.65877,0.65822,0.65873,8056000003.0
2007-02-06 11:00:00,0.65877,0.65935,0.65847,0.65859,8611699995.0
2007-02-06 12:00:00,0.65852,0.65857,0.6578,0.65825,9025399975.0
2007-02-06 13:00:00,0.65826,0.65828,0.65741,0.6577,8420900003.0
2007-02-06 14:00:00,0.65765,0.65792,0.65743,0.65774,7680399997.0
2007-02-06 15:00:00,0.6577,0.6579,0.65725,0.65775,7327999989.0
2007-02-06 16:00:00,0.6578,0.65797,0.65748,0.65753,7908300026.0
2007-02-06 17:00:00,0.65751,0.65794,0.65749,0.65775,8300699993.0
2007-02-06 18:00:00,0.65775,0.65853,0.6577,0.6584,47740599999.0
2007-02-06 19:00:00,0.6584,0.65853,0.65804,0.65822,21776099997.0
2007-02-06 20:00:00,0.65829,0.65876,0.65821,0.6586,32719699977.0
2007-02-06 21:00:00,0.65863,0.65875,0.6585,0.65862,20617400009.0
2007-02-06 22:00:00,0.6586,0.6587,0.65829,0.65838,13314000026.0
2007-02-06 23:00:00,0.65825,0.65868,0.65825,0.65858,7843300014.0
2007-02-07 00:00:00,0.65855,0.65878,0.65832,0.65855,7626899996.0
2007-02-07 01:00:00,0.65853,0.65879,0.65827,0.65857,7985099998.0
2007-02-07 02:00:00,0.65854,0.65889,0.65825,0.65873,7281400002.0
2007-02-07 03:00:00,0.65875,0.65913,0.65847,0.65878,5830399980.0
2007-02-07 04:00:00,0.65885,0.65899,0.65845,0.65877,6883000008.0
2007-02-07 05:00:00,0.6587,0.65905,0.6586,0.659,7141699995.0
2007-02-07 06:00:00,0.65897,0.65908,0.6586,0.659,6861300011.0
2007-02-07 07:00:00,0.65897,0.65912,0.65857,0.65895,6864200003.0
2007-02-07 08:00:00,0.6589,0.65895,0.65855,0.65868,5891799975.0
2007-02-07 09:00:00,0.65869,0.65888,0.65829,0.65846,7598099979.0
2007-02-07 10:00:00,0.65845,0.65887,0.65836,0.65887,8721700007.0
2007-02-07 11:00:00,0.65888,0.65969,0.65873,0.65937,8924399981.0
2007-02-07 12:00:00,0.65933,0.65965,0.65895,0.65895,8184699983.0
2007-02-07 13:00:00,0.65897,0.65897,0.65857,0.65864,7746499983.0
2007-02-07 14:00:00,0.65861,0.65878,0.65848,0.65875,8003600026.0
2007-02-07 15:00:00,0.65872,0.65902,0.65839,0.65883,7574100013.0
2007-02-07 16:00:00,0.65884,0.66015,0.65878,0.66015,8306600015.0
2007-02-07 17:00:00,0.66015,0.66063,0.65983,0.66052,7810600000.0
2007-02-07 18:00:00,0.66057,0.66104,0.66053,0.6608,45710900020.0
2007-02-07 19:00:00,0.66078,0.66087,0.66048,0.66067,22834799988.0
2007-02-07 20:00:00,0.66073,0.66079,0.6604,0.6606,32369599982.0
2007-02-07 21:00:00,0.66058,0.6607,0.66012,0.66047,20517399990.0
2007-02-07 22:00:00,0.66045,0.66073,0.66016,0.66027,13364600037.0
2007-02-07 23:00:00,0.66015,0.66061,0.65989,0.66015,7004500021.0
2007-02-08 00:00:00,0.66008,0.66079,0.66001,0.66053,7243299977.0
2007-02-08 01:00:00,0.6605,0.66061,0.6599,0.66037,7500000014.0
2007-02-08 02:00:00,0.66039,0.66059,0.66012,0.66044,7515400035.0
2007-02-08 03:00:00,0.66047,0.6608,0.66017,0.6605,8042899975.0
2007-02-08 04:00:00,0.66051,0.66077,0.6602,0.66027,6700400017.0
2007-02-08 05:00:00,0.66023,0.66045,0.65979,0.66007,6877199996.0
2007-02-08 06:00:00,0.66007,0.66022,0.6599,0.66007,6621800003.0
2007-02-08 07:00:00,0.66,0.66024,0.65992,0.66007,7109399998.0
2007-02-08 08:00:00,0.66,0.66075,0.65982,0.66071,6735799988.0
2007-02-08 09:00:00,0.66071,0.66095,0.66027,0.66046,7764599976.0
2007-02-08 10:00:00,0.66048,0.6606,0.66007,0.66015,8886499971.0
2007-02-08 11:00:00,0.66011,0.66042,0.65974,0.65996,9187899997.0
2007-02-08 12:00:00,0.65989,0.65998,0.65948,0.65967,8015999992.0
2007-02-08 13:00:00,0.65975,0.6601,0.65946,0.65997,7999000007.0
2007-02-08 14:00:00,0.66013,0.66253,0.66013,0.6624,8715799986.0
2007-02-08 15:00:00,0.66235,0.66418,0.66233,0.66418,9559200004.0
2007-02-08 16:00:00,0.66415,0.66493,0.66405,0.66448,8139299974.0
2007-02-08 17:00:00,0.66454,0.66609,0.66454,0.66567,8173500008.0
2007-02-08 18:00:00,0.66567,0.66597,0.66534,0.66541,47155899998.0
2007-02-08 19:00:00,0.66545,0.66572,0.66542,0.66567,22800599999.0
2007-02-08 20:00:00,0.66573,0.66575,0.66532,0.66564,33224500004.0
2007-02-08 21:00:00,0.66567,0.6658,0.66536,0.6658,20252900014.0
2007-02-08 22:00:00,0.66578,0.66602,0.66553,0.66578,13221100007.0
2007-02-08 23:00:00,0.66555,0.66599,0.66526,0.66552,6433400017.0
2007-02-09 00:00:00,0.66548,0.66575,0.66534,0.66555,6716900008.0
2007-02-09 01:00:00,0.6655,0.66571,0.66536,0.66546,7062099988.0
2007-02-09 02:00:00,0.66546,0.66591,0.6654,0.66563,7716299992.0
2007-02-09 03:00:00,0.66565,0.66578,0.66539,0.66548,7263799990.0
2007-02-09 04:00:00,0.66551,0.66571,0.66534,0.66549,6528999989.0
2007-02-09 05:00:00,0.66544,0.66563,0.66516,0.66531,6773499987.0
2007-02-09 06:00:00,0.66542,0.66571,0.66514,0.66558,6928099994.0
2007-02-09 07:00:00,0.66563,0.6659,0.66546,0.66568,7111500003.0
2007-02-09 08:00:00,0.66558,0.66563,0.66508,0.66552,7134400012.0
2007-02-09 09:00:00,0.66551,0.66705,0.6654,0.6666,8699699969.0
2007-02-09 10:00:00,0.66665,0.66735,0.66654,0.66735,8774799959.0
2007-02-09 11:00:00,0.66733,0.66823,0.66702,0.66802,8560100025.0
2007-02-09 12:00:00,0.66793,0.66796,0.66666,0.6667,8826599955.0
2007-02-09 13:00:00,0.66675,0.66772,0.66675,0.66757,8195499975.0
2007-02-09 14:00:00,0.66756,0.66794,0.66748,0.66761,8565400022.0
2007-02-09 15:00:00,0.66759,0.6678,0.66718,0.66733,7769399974.0
2007-02-09 16:00:00,0.66731,0.66733,0.66665,0.66698,8735700003.0
2007-02-09 17:00:00,0.66702,0.6671,0.6666,0.6669,8263600000.0
2007-02-09 18:00:00,0.66691,0.66701,0.6663,0.6665,45011300067.0
2007-02-09 19:00:00,0.66645,0.66668,0.66619,0.6663,23343599994.0
2007-02-09 20:00:00,0.66648,0.66686,0.66632,0.66664,32283700031.0
2007-02-09 21:00:00,0.66665,0.66689,0.66658,0.66674,20914399992.0
2007-02-09 22:00:00,0.66671,0.66684,0.6662,0.66651,14655500015.0
2007-02-09 23:00:00,0.66628,0.66722,0.66628,0.66706,9824200032.0
2007-02-12 00:00:00,0.66647,0.66726,0.66565,0.66663,10151100022.0
2007-02-12 01:00:00,0.66685,0.66695,0.66592,0.66612,10401299982.0
2007-02-12 02:00:00,0.66623,0.66668,0.66586,0.66627,10422999959.0
2007-02-12 03:00:00,0.66642,0.66679,0.66591,0.66591,11082299993.0
2007-02-12 04:00:00,0.66628,0.66682,0.66598,0.66666,9325000013.0
2007-02-12 05:00:00,0.66657,0.66679,0.66615,0.66637,10167900042.0
2007-02-12 06:00:00,0.66643,0.6667,0.66606,0.66635,10301699966.0
2007-02-12 07:00:00,0.66643,0.6668,0.66595,0.66616,9257900021.0
2007-02-12 08:00:00,0.66622,0.66638,0.66544,0.66591,10549599955.0
2007-02-12 09:00:00,0.66603,0.66722,0.66574,0.66698,10067199988.0
2007-02-12 10:00:00,0.6671,0.66738,0.66625,0.66653,9799799969.0
2007-02-12 11:00:00,0.66665,0.6674,0.66628,0.66665,10064699994.0
2007-02-12 12:00:00,0.66668,0.6671,0.66541,0.66572,11095699985.0
2007-02-12 13:00:00,0.66578,0.66653,0.6653,0.66541,9176500004.0
2007-02-12 14:00:00,0.66538,0.66547,0.66484,0.66514,7921199990.0
2007-02-12 15:00:00,0.66513,0.66613,0.66506,0.66565,7884899990.0
2007-02-12 16:00:00,0.66564,0.66586,0.66548,0.66583,7612099990.0
2007-02-12 17:00:00,0.66584,0.66584,0.66523,0.66541,8166599997.0
2007-02-12 18:00:00,0.66539,0.66566,0.66511,0.66549,42882400012.0
2007-02-12 19:00:00,0.6655,0.66597,0.66526,0.6659,22609200023.0
2007-02-12 20:00:00,0.66596,0.66596,0.66526,0.6654,31785799999.0
2007-02-12 21:00:00,0.66538,0.66587,0.6653,0.66557,21355799992.0
2007-02-12 22:00:00,0.66554,0.66568,0.66534,0.66543,13368499963.0
2007-02-12 23:00:00,0.66528,0.66564,0.66517,0.66564,7056999984.0
2007-02-13 00:00:00,0.66569,0.66599,0.66552,0.66578,6942499986.0
2007-02-13 01:00:00,0.66587,0.66593,0.66527,0.66538,6835700000.0
2007-02-13 02:00:00,0.66535,0.66558,0.66509,0.66525,7304999987.0
2007-02-13 03:00:00,0.66528,0.66535,0.66499,0.66507,6676000010.0
2007-02-13 04:00:00,0.66508,0.66515,0.66475,0.66492,6077900005.0
2007-02-13 05:00:00,0.6649,0.66517,0.66454,0.66493,6826100015.0
2007-02-13 06:00:00,0.66491,0.66507,0.66457,0.66492,6479499997.0
2007-02-13 07:00:00,0.66485,0.66509,0.66471,0.66509,6735599995.0
2007-02-13 08:00:00,0.66508,0.66552,0.66479,0.66532,6226599996.0
2007-02-13 09:00:00,0.66535,0.66645,0.66532,0.66593,7780599992.0
2007-02-13 10:00:00,0.66595,0.66639,0.6658,0.66615,8057699991.0
2007-02-13 11:00:00,0.66618,0.66929,0.66578,0.66905,7975599981.0
2007-02-13 12:00:00,0.66899,0.66984,0.66883,0.66931,8755699974.0
2007-02-13 13:00:00,0.66931,0.66989,0.66923,0.66942,8694599991.0
2007-02-13 14:00:00,0.6694,0.67025,0.66932,0.6701,8371100001.0
2007-02-13 15:00:00,0.67007,0.67013,0.66968,0.66979,7600899942.0
2007-02-13 16:00:00,0.66983,0.66988,0.66947,0.66962,6797600016.0
2007-02-13 17:00:00,0.66964,0.67002,0.66956,0.66974,7159400011.0
2007-02-13 18:00:00,0.6697,0.67005,0.66957,0.66968,43683599940.0
2007-02-13 19:00:00,0.66965,0.66978,0.66936,0.66954,22700899989.0
2007-02-13 20:00:00,0.66963,0.67003,0.66949,0.6698,31619399999.0
2007-02-13 21:00:00,0.66982,0.67005,0.66945,0.66974,19723400000.0
2007-02-13 22:00:00,0.66973,0.66976,0.66939,0.66939,13815799971.0
2007-02-13 23:00:00,0.66925,0.66965,0.6692,0.6695,7220700011.0
2007-02-14 00:00:00,0.66949,0.66981,0.66934,0.66959,7370899989.0
2007-02-14 01:00:00,0.66965,0.66973,0.66923,0.66958,7573599965.0
2007-02-14 02:00:00,0.66955,0.66977,0.66927,0.66963,7248199999.0
2007-02-14 03:00:00,0.66963,0.66978,0.66914,0.66941,6054099994.0
2007-02-14 04:00:00,0.66957,0.6696,0.6692,0.66942,6884299991.0
2007-02-14 05:00:00,0.66939,0.66982,0.66931,0.66953,6481499993.0
2007-02-14 06:00:00,0.66953,0.66961,0.66934,0.66942,7304899989.0
2007-02-14 07:00:00,0.66934,0.66949,0.66913,0.66925,6553499996.0
2007-02-14 08:00:00,0.6692,0.66946,0.66895,0.66902,7091599963.0
2007-02-14 09:00:00,0.66912,0.67072,0.66906,0.67015,7988199998.0
2007-02-14 10:00:00,0.67,0.67072,0.66987,0.67071,7933199999.0
2007-02-14 11:00:00,0.67072,0.67118,0.67021,0.67103,8246300010.0
2007-02-14 12:00:00,0.67095,0.67162,0.66907,0.66924,9017900007.0
2007-02-14 13:00:00,0.66927,0.66941,0.6688,0.6688,8439999992.0
2007-02-14 14:00:00,0.66884,0.6694,0.66868,0.66935,8507700003.0
2007-02-14 15:00:00,0.66932,0.66943,0.66893,0.66924,7853899962.0
2007-02-14 16:00:00,0.66927,0.66939,0.66892,0.66902,8585700003.0
2007-02-14 17:00:00,0.66896,0.66964,0.66893,0.66926,8534499997.0
2007-02-14 18:00:00,0.66925,0.66933,0.66837,0.6686,46507899977.0
2007-02-14 19:00:00,0.6686,0.66915,0.66855,0.66897,22849700022.0
2007-02-14 20:00:00,0.66899,0.66913,0.66874,0.6689,32002500031.0
2007-02-14 21:00:00,0.66892,0.66899,0.6687,0.66882,21420899944.0
2007-02-14 22:00:00,0.6688,0.66891,0.66849,0.66868,13798000014.0
2007-02-14 23:00:00,0.66855,0.66899,0.66852,0.66885,7642300009.0
2007-02-15 00:00:00,0.66882,0.66918,0.66851,0.66895,7400299991.0
2007-02-15 01:00:00,0.66892,0.66902,0.66834,0.66849,7445500009.0
2007-02-15 02:00:00,0.66849,0.66928,0.66844,0.66923,8050800012.0
2007-02-15 03:00:00,0.66925,0.66939,0.6686,0.66888,7263700015.0
2007-02-15 04:00:00,0.66893,0.66941,0.66873,0.66893,7460800010.0
2007-02-15 05:00:00,0.66905,0.66913,0.66861,0.66894,6557899999.0
2007-02-15 06:00:00,0.66895,0.66901,0.66858,0.66885,6739799999.0
2007-02-15 07:00:00,0.6688,0.66885,0.6682,0.66867,6526299989.0
2007-02-15 08:00:00,0.6686,0.66917,0.66841,0.66848,7043500021.0
2007-02-15 09:00:00,0.66849,0.66869,0.66805,0.66839,8132300008.0
2007-02-15 10:00:00,0.66836,0.66855,0.66781,0.66821,8473099996.0
2007-02-15 11:00:00,0.66825,0.67085,0.668,0.67075,8394100004.0
2007-02-15 12:00:00,0.6707,0.6713,0.67052,0.67085,8845999975.0
2007-02-15 13:00:00,0.67092,0.67117,0.67062,0.67084,7543600018.0
2007-02-15 14:00:00,0.67077,0.67131,0.67066,0.67113,8568699980.0
2007-02-15 15:00:00,0.67114,0.67134,0.67097,0.67117,7670800000.0
2007-02-15 16:00:00,0.67117,0.67172,0.67097,0.6716,8494099985.0
2007-02-15 17:00:00,0.67175,0.67262,0.67175,0.67247,8319999970.0
2007-02-15 18:00:00,0.67249,0.6729,0.67236,0.67255,45539800011.0
2007-02-15 19:00:00,0.67261,0.67289,0.67246,0.67259,22103500015.0
2007-02-15 20:00:00,0.67266,0.67271,0.67212,0.6725,32171299973.0
2007-02-15 21:00:00,0.67253,0.67257,0.67218,0.67255,20881999987.0
2007-02-15 22:00:00,0.67253,0.6729,0.6724,0.67278,13813700045.0
2007-02-15 23:00:00,0.67248,0.67348,0.67248,0.67339,7567499992.0
2007-02-16 00:00:00,0.67337,0.67343,0.67288,0.67332,6677999995.0
2007-02-16 01:00:00,0.67329,0.67333,0.67286,0.6729,6870500012.0
2007-02-16 02:00:00,0.67285,0.67297,0.6725,0.67253,7816100015.0
2007-02-16 03:00:00,0.67253,0.67282,0.67236,0.67249,5825400021.0
2007-02-16 04:00:00,0.67257,0.67275,0.6722,0.67253,7128199983.0
2007-02-16 05:00:00,0.67251,0.67285,0.67241,0.67273,8072199994.0
2007-02-16 06:00:00,0.67276,0.67285,0.67238,0.67255,6755599973.0
2007-02-16 07:00:00,0.6725,0.6726,0.67198,0.67221,7105900005.0
2007-02-16 08:00:00,0.67215,0.67243,0.67207,0.67241,6306200000.0
2007-02-16 09:00:00,0.67244,0.67332,0.67216,0.67328,7936599999.0
2007-02-16 10:00:00,0.67328,0.67383,0.67304,0.67326,8499800003.0
2007-02-16 11:00:00,0.67327,0.6737,0.67309,0.67359,8740000003.0
2007-02-16 12:00:00,0.67357,0.67361,0.67316,0.67335,8394899973.0
2007-02-16 13:00:00,0.67337,0.67364,0.67279,0.67345,8258800000.0
2007-02-16 14:00:00,0.67337,0.67342,0.67272,0.67283,8711300001.0
2007-02-16 15:00:00,0.67283,0.67334,0.67238,0.67265,7894099991.0
2007-02-16 16:00:00,0.67262,0.67314,0.67248,0.67301,8552099994.0
2007-02-16 17:00:00,0.67287,0.67302,0.6726,0.67285,8095399995.0
2007-02-16 18:00:00,0.67289,0.67364,0.67282,0.67355,44303599978.0
2007-02-16 19:00:00,0.67354,0.67363,0.67308,0.67329,21951500011.0
2007-02-16 20:00:00,0.67334,0.67335,0.67284,0.67294,31827499958.0
2007-02-16 21:00:00,0.67317,0.67374,0.67295,0.67351,20505000011.0
2007-02-16 22:00:00,0.67351,0.67358,0.67318,0.67352,13445800031.0
2007-02-16 23:00:00,0.67333,0.67385,0.67321,0.67355,7789899991.0
2007-02-19 00:00:00,0.67343,0.67363,0.67253,0.67304,7385900020.0
2007-02-19 01:00:00,0.67296,0.67341,0.67283,0.67312,7811300022.0
2007-02-19 02:00:00,0.67311,0.67336,0.67292,0.67335,7402699980.0
2007-02-19 03:00:00,0.6732,0.67349,0.67283,0.67298,5421800017.0
2007-02-19 04:00:00,0.67306,0.6731,0.6725,0.67252,7530699969.0
2007-02-19 05:00:00,0.67245,0.67335,0.67245,0.67323,6583699989.0
2007-02-19 06:00:00,0.67325,0.67351,0.6729,0.67314,6429800017.0
2007-02-19 07:00:00,0.6731,0.67332,0.6727,0.67295,7421600027.0
2007-02-19 08:00:00,0.6729,0.67298,0.67251,0.67285,6109999982.0
2007-02-19 09:00:00,0.67286,0.67337,0.67261,0.67323,7473899996.0
2007-02-19 10:00:00,0.67322,0.6737,0.67317,0.67341,9080100001.0
2007-02-19 11:00:00,0.67341,0.67345,0.67311,0.67336,8303999999.0
2007-02-19 12:00:00,0.67329,0.67556,0.67303,0.67475,9043200009.0
2007-02-19 13:00:00,0.67473,0.67537,0.67451,0.67535,7966500022.0
2007-02-19 14:00:00,0.67532,0.67558,0.67497,0.67517,7537500013.0
2007-02-19 15:00:00,0.67513,0.67528,0.67472,0.6752,7549199991.0
2007-02-19 16:00:00,0.67525,0.67537,0.67482,0.67501,6778799990.0
2007-02-19 17:00:00,0.675,0.6752,0.67446,0.67464,8014799996.0
2007-02-19 18:00:00,0.67457,0.67457,0.6738,0.67395,46477699938.0
2007-02-19 19:00:00,0.67401,0.67412,0.67311,0.67332,23947299985.0
2007-02-19 20:00:00,0.67337,0.67409,0.67317,0.674,32811500047.0
2007-02-19 21:00:00,0.67403,0.67429,0.6738,0.67429,20499299999.0
2007-02-19 22:00:00,0.6743,0.67438,0.67362,0.67395,13720099971.0
2007-02-19 23:00:00,0.67358,0.67421,0.6735,0.674,7518999992.0
2007-02-20 00:00:00,0.67396,0.67431,0.67369,0.67395,7041799975.0
2007-02-20 01:00:00,0.674,0.6744,0.67383,0.67406,7415299988.0
2007-02-20 02:00:00,0.67404,0.67436,0.67389,0.67423,7857299991.0
2007-02-20 03:00:00,0.67421,0.67444,0.67394,0.67433,5567499996.0
2007-02-20 04:00:00,0.67443,0.67457,0.67387,0.67425,7519399985.0
2007-02-20 05:00:00,0.67425,0.67468,0.67412,0.67423,7477400025.0
2007-02-20 06:00:00,0.67424,0.67445,0.67413,0.67438,6494000008.0
2007-02-20 07:00:00,0.67434,0.67467,0.67432,0.67447,7105299992.0
2007-02-20 08:00:00,0.67444,0.67482,0.67421,0.67448,7343300002.0
2007-02-20 09:00:00,0.67447,0.67468,0.67362,0.67394,8939300015.0
2007-02-20 10:00:00,0.6739,0.6744,0.67375,0.67432,8330199993.0
2007-02-20 11:00:00,0.67435,0.67449,0.67384,0.67435,9095299990.0
2007-02-20 12:00:00,0.6743,0.67473,0.674,0.67458,9104600002.0
2007-02-20 13:00:00,0.67463,0.67473,0.67368,0.67374,8184799989.0
2007-02-20 14:00:00,0.6737,0.6741,0.67321,0.67335,8057900020.0
2007-02-20 15:00:00,0.67334,0.67347,0.67298,0.67305,8174199994.0
2007-02-20 16:00:00,0.67303,0.67315,0.67215,0.67246,8814800020.0
2007-02-20 17:00:00,0.67239,0.67254,0.67144,0.67189,7815999978.0
2007-02-20 18:00:00,0.67197,0.67238,0.67169,0.67179,46317099981.0
2007-02-20 19:00:00,0.6718,0.67201,0.67168,0.67196,22521299976.0
2007-02-20 20:00:00,0.67203,0.67234,0.67193,0.67218,32447300004.0
2007-02-20 21:00:00,0.67223,0.67226,0.67175,0.67187,21154099993.0
2007-02-20 22:00:00,0.67183,0.67205,0.67178,0.67178,13372499970.0
2007-02-20 23:00:00,0.67173,0.67218,0.6715,0.67184,7836499987.0
2007-02-21 00:00:00,0.6718,0.67222,0.67157,0.67185,6876700015.0
2007-02-21 01:00:00,0.67182,0.6721,0.6716,0.6719,7528400013.0
2007-02-21 02:00:00,0.67187,0.67197,0.67158,0.67195,7466599997.0
2007-02-21 03:00:00,0.67194,0.67204,0.67158,0.67178,7241799992.0
2007-02-21 04:00:00,0.67178,0.67217,0.67158,0.67177,7040400015.0
2007-02-21 05:00:00,0.67173,0.67283,0.67159,0.67219,7067499954.0
2007-02-21 06:00:00,0.67227,0.67289,0.6722,0.67263,7378999980.0
2007-02-21 07:00:00,0.6726,0.67269,0.67195,0.67255,7201200009.0
2007-02-21 08:00:00,0.6725,0.67283,0.67234,0.67263,6125599996.0
2007-02-21 09:00:00,0.67262,0.67276,0.67201,0.67222,7691899999.0
2007-02-21 10:00:00,0.67218,0.67219,0.67154,0.67187,9036999993.0
2007-02-21 11:00:00,0.67183,0.67378,0.67179,0.67378,7891699984.0
2007-02-21 12:00:00,0.67372,0.67434,0.67358,0.67385,8109899993.0
2007-02-21 13:00:00,0.67385,0.67385,0.67253,0.67295,7506399997.0
2007-02-21 14:00:00,0.67302,0.67309,0.67219,0.67254,7802099996.0
2007-02-21 15:00:00,0.67249,0.6728,0.67235,0.67244,8497599978.0
2007-02-21 16:00:00,0.6724,0.67252,0.67219,0.67242,8119199968.0
2007-02-21 17:00:00,0.67239,0.67298,0.67224,0.67248,8707799982.0
2007-02-21 18:00:00,0.67246,0.67261,0.67192,0.67215,44874399940.0
2007-02-21 19:00:00,0.67214,0.67243,0.67193,0.67216,22283499997.0
2007-02-21 20:00:00,0.67219,0.67231,0.67198,0.67205,31461200022.0
2007-02-21 21:00:00,0.67207,0.6724,0.67191,0.67225,21521500018.0
2007-02-21 22:00:00,0.67222,0.67233,0.67185,0.67207,12981100029.0
2007-02-21 23:00:00,0.67195,0.67264,0.67189,0.67221,7192600004.0
2007-02-22 00:00:00,0.67217,0.6724,0.67204,0.67232,7298299988.0
2007-02-22 01:00:00,0.67243,0.67251,0.67213,0.67233,7134800011.0
2007-02-22 02:00:00,0.67235,0.67294,0.67227,0.67253,7686999981.0
2007-02-22 03:00:00,0.67255,0.67263,0.67207,0.67231,5429899990.0
2007-02-22 04:00:00,0.67232,0.67263,0.67226,0.67232,6468099998.0
2007-02-22 05:00:00,0.6723,0.67246,0.67186,0.67231,6922499994.0
2007-02-22 06:00:00,0.67225,0.67237,0.67208,0.67212,5567000015.0
2007-02-22 07:00:00,0.67207,0.67239,0.67189,0.67215,6994899994.0
2007-02-22 08:00:00,0.6721,0.67233,0.67205,0.67229,6440200015.0
2007-02-22 09:00:00,0.67222,0.6726,0.67148,0.672,8563199983.0
2007-02-22 10:00:00,0.67205,0.67268,0.67169,0.67205,8296300001.0
2007-02-22 11:00:00,0.67197,0.67211,0.6707,0.67097,8755799994.0
2007-02-22 12:00:00,0.67092,0.67134,0.67083,0.67101,8015500025.0
2007-02-22 13:00:00,0.67101,0.67141,0.67076,0.67112,7825899967.0
2007-02-22 14:00:00,0.6711,0.67185,0.67099,0.6718,7709199983.0
2007-02-22 15:00:00,0.67175,0.67196,0.6716,0.67176,7969799999.0
2007-02-22 16:00:00,0.67178,0.67219,0.67166,0.67187,8356399971.0
2007-02-22 17:00:00,0.67184,0.67193,0.67105,0.67113,8213500015.0
2007-02-22 18:00:00,0.67114,0.67129,0.6707,0.67094,45292400005.0
2007-02-22 19:00:00,0.67089,0.67101,0.66986,0.67017,22463000037.0
2007-02-22 20:00:00,0.67022,0.67053,0.67009,0.6704,31872099976.0
2007-02-22 21:00:00,0.67043,0.67085,0.67037,0.67085,20484100014.0
2007-02-22 22:00:00,0.67084,0.67084,0.6704,0.67048,14359800014.0
2007-02-22 23:00:00,0.67034,0.67086,0.67034,0.67073,7547899979.0
2007-02-23 00:00:00,0.6707,0.671,0.67043,0.67075,6577700005.0
2007-02-23 01:00:00,0.67072,0.67091,0.67049,0.67071,6895100018.0
2007-02-23 02:00:00,0.6707,0.671,0.67063,0.67083,6777899982.0
2007-02-23 03:00:00,0.67085,0.67098,0.6704,0.67072,6428700004.0
2007-02-23 04:00:00,0.67075,0.67096,0.67051,0.67059,6583100016.0
2007-02-23 05:00:00,0.6706,0.67071,0.67029,0.67061,6272899971.0
2007-02-23 06:00:00,0.6706,0.67092,0.67054,0.67077,5961799984.0
2007-02-23 07:00:00,0.67072,0.6709,0.67045,0.67065,6936000005.0
2007-02-23 08:00:00,0.6706,0.67075,0.6704,0.67055,7202099994.0
2007-02-23 09:00:00,0.67053,0.67071,0.6698,0.67007,7813499979.0
2007-02-23 10:00:00,0.67005,0.67016,0.66968,0.67005,8227799976.0
2007-02-23 11:00:00,0.67004,0.67065,0.66978,0.67031,8643799995.0
2007-02-23 12:00:00,0.67025,0.67037,0.66995,0.66995,8556299973.0
2007-02-23 13:00:00,0.67,0.67004,0.66942,0.66974,7460800000.0
2007-02-23 14:00:00,0.6697,0.6698,0.66906,0.66948,8052900015.0
2007-02-23 15:00:00,0.66953,0.66966,0.66893,0.6693,6840299991.0
2007-02-23 16:00:00,0.66934,0.67024,0.66918,0.67022,8664599976.0
2007-02-23 17:00:00,0.67024,0.67108,0.67024,0.67076,8825100017.0
2007-02-23 18:00:00,0.6707,0.67072,0.67005,0.67015,45870900028.0
2007-02-23 19:00:00,0.67015,0.67046,0.67011,0.67041,22181099984.0
2007-02-23 20:00:00,0.67047,0.6707,0.67023,0.6706,31762399935.0
2007-02-23 21:00:00,0.67063,0.67068,0.67015,0.67026,20459999989.0
2007-02-23 22:00:00,0.67033,0.67068,0.67017,0.67023,14510699983.0
2007-02-23 23:00:00,0.67013,0.6708,0.67013,0.6705,7438999991.0
2007-02-26 00:00:00,0.6703,0.67066,0.67027,0.67063,6682000013.0
2007-02-26 01:00:00,0.67061,0.67096,0.67038,0.67087,7585299997.0
2007-02-26 02:00:00,0.67081,0.67133,0.67081,0.6712,7414000005.0
2007-02-26 03:00:00,0.67122,0.67162,0.67104,0.67145,6147600003.0
2007-02-26 04:00:00,0.67153,0.67189,0.67146,0.67151,6485300003.0
2007-02-26 05:00:00,0.67152,0.67183,0.67145,0.67156,6066400010.0
2007-02-26 06:00:00,0.67153,0.67164,0.67116,0.6715,6136999986.0
2007-02-26 07:00:00,0.67147,0.67161,0.67136,0.67155,7772499992.0
2007-02-26 08:00:00,0.67151,0.67162,0.67124,0.67141,7279000005.0
2007-02-26 09:00:00,0.6714,0.67143,0.67054,0.67057,7471900015.0
2007-02-26 10:00:00,0.6705,0.67095,0.66991,0.67042,8772300017.0
2007-02-26 11:00:00,0.67039,0.67119,0.67032,0.67055,8140100007.0
2007-02-26 12:00:00,0.67047,0.67095,0.67036,0.67051,8692799975.0
2007-02-26 13:00:00,0.67052,0.67056,0.66998,0.67015,8075600016.0
2007-02-26 14:00:00,0.67016,0.67073,0.67005,0.6704,7732999998.0
2007-02-26 15:00:00,0.67039,0.67092,0.67035,0.67083,7287099984.0
2007-02-26 16:00:00,0.67086,0.67131,0.67068,0.67116,7249699988.0
2007-02-26 17:00:00,0.6711,0.67113,0.67056,0.67082,7774400017.0
2007-02-26 18:00:00,0.6708,0.67095,0.6701,0.67025,46303899996.0
2007-02-26 19:00:00,0.67025,0.67104,0.67019,0.67101,23505199962.0
2007-02-26 20:00:00,0.67107,0.67132,0.67087,0.6711,32228499987.0
2007-02-26 21:00:00,0.67112,0.67133,0.671,0.6712,20754899978.0
2007-02-26 22:00:00,0.67116,0.67135,0.67101,0.67106,13231500025.0
2007-02-26 23:00:00,0.67108,0.67157,0.67105,0.6714,7653900001.0
2007-02-27 00:00:00,0.67134,0.67178,0.67129,0.67171,6704800004.0
2007-02-27 01:00:00,0.67164,0.67185,0.67138,0.67172,7586799993.0
2007-02-27 02:00:00,0.67169,0.6718,0.67121,0.67138,7140699986.0
2007-02-27 03:00:00,0.67141,0.67145,0.67089,0.67112,6368199978.0
2007-02-27 04:00:00,0.6712,0.67125,0.6708,0.67098,6840999986.0
2007-02-27 05:00:00,0.67095,0.67137,0.67081,0.67117,6761099978.0
2007-02-27 06:00:00,0.6712,0.67134,0.67099,0.67111,6391399964.0
2007-02-27 07:00:00,0.67107,0.67132,0.67078,0.67115,6476199994.0
2007-02-27 08:00:00,0.6711,0.67159,0.67099,0.67116,6318199998.0
2007-02-27 09:00:00,0.6712,0.6718,0.67082,0.6717,8119999993.0
2007-02-27 10:00:00,0.67171,0.6726,0.67171,0.67246,8488500007.0
2007-02-27 11:00:00,0.6724,0.67264,0.67192,0.6721,8485100002.0
2007-02-27 12:00:00,0.67204,0.6725,0.67195,0.67246,8314800007.0
2007-02-27 13:00:00,0.67254,0.67263,0.67223,0.67259,8045000004.0
2007-02-27 14:00:00,0.6726,0.67349,0.67224,0.67325,8296599991.0
2007-02-27 15:00:00,0.67324,0.67381,0.67313,0.67342,8731799973.0
2007-02-27 16:00:00,0.67343,0.67373,0.67329,0.67358,8192900010.0
2007-02-27 17:00:00,0.67349,0.6737,0.67333,0.67357,7910200027.0
2007-02-27 18:00:00,0.67361,0.67372,0.67328,0.67346,47104200024.0
2007-02-27 19:00:00,0.67348,0.67389,0.67348,0.67367,23468299993.0
2007-02-27 20:00:00,0.67373,0.67407,0.67353,0.67385,33099499930.0
2007-02-27 21:00:00,0.67388,0.67453,0.6738,0.67447,20611899972.0
2007-02-27 22:00:00,0.67446,0.6753,0.67446,0.6745,13897999987.0
2007-02-27 23:00:00,0.67441,0.67525,0.67441,0.67475,6504799997.0
2007-02-28 00:00:00,0.67467,0.67469,0.67379,0.67379,6899199994.0
2007-02-28 01:00:00,0.67382,0.67423,0.6737,0.67392,7176999983.0
2007-02-28 02:00:00,0.67389,0.67433,0.67364,0.6737,7281499996.0
2007-02-28 03:00:00,0.67371,0.67378,0.67304,0.67318,6176900006.0
2007-02-28 04:00:00,0.67327,0.67332,0.67283,0.673,6933499988.0
2007-02-28 05:00:00,0.673,0.67319,0.67261,0.67299,6664500015.0
2007-02-28 06:00:00,0.67305,0.67329,0.67278,0.67325,6137300000.0
2007-02-28 07:00:00,0.67319,0.67366,0.67309,0.67335,6969600022.0
2007-02-28 08:00:00,0.67327,0.67374,0.67293,0.67365,7713000003.0
2007-02-28 09:00:00,0.67361,0.67492,0.67339,0.67415,8597100003.0
2007-02-28 10:00:00,0.6741,0.67517,0.67405,0.67507,8538400022.0
2007-02-28 11:00:00,0.67502,0.67561,0.6742,0.67454,9120100012.0
2007-02-28 12:00:00,0.67445,0.67488,0.67399,0.674,9156100014.0
2007-02-28 13:00:00,0.6741,0.67418,0.67363,0.6739,8217599964.0
2007-02-28 14:00:00,0.67392,0.67417,0.67353,0.6739,8476900031.0
2007-02-28 15:00:00,0.6739,0.67403,0.67319,0.67346,8050699973.0
2007-02-28 16:00:00,0.67343,0.6741,0.67335,0.67408,8058799963.0
2007-02-28 17:00:00,0.67396,0.67433,0.67355,0.67388,8949499987.0
2007-02-28 18:00:00,0.67397,0.67451,0.67375,0.6744,44855600011.0
2007-02-28 19:00:00,0.67439,0.67448,0.67382,0.67412,23542399995.0
2007-02-28 20:00:00,0.67423,0.67455,0.67382,0.6739,32360099950.0
2007-02-28 21:00:00,0.67394,0.67423,0.6735,0.67373,20086799995.0
2007-02-28 22:00:00,0.67373,0.67378,0.67342,0.67348,13307899989.0
2007-02-28 23:00:00,0.67336,0.67389,0.67325,0.67346,7189799980.0
2007-03-01 00:00:00,0.67339,0.67375,0.67339,0.67361,7054700019.0
2007-03-01 01:00:00,0.6736,0.67378,0.67325,0.6734,7595000001.0
2007-03-01 02:00:00,0.67343,0.67383,0.67332,0.67361,7332299990.0
2007-03-01 03:00:00,0.67367,0.6738,0.67338,0.67351,6401099992.0
2007-03-01 04:00:00,0.67358,0.67394,0.67337,0.67377,6896100028.0
2007-03-01 05:00:00,0.67379,0.6738,0.67331,0.67373,6974699987.0
2007-03-01 06:00:00,0.67364,0.67383,0.67346,0.67372,6545100008.0
2007-03-01 07:00:00,0.6737,0.67379,0.67349,0.67359,7120300003.0
2007-03-01 08:00:00,0.6735,0.67456,0.67342,0.67441,6673199993.0
2007-03-01 09:00:00,0.67442,0.67468,0.67414,0.67429,8418299995.0
2007-03-01 10:00:00,0.67428,0.67516,0.67428,0.67473,8406499998.0
2007-03-01 11:00:00,0.67473,0.67518,0.67351,0.67357,7987300010.0
2007-03-01 12:00:00,0.67351,0.67401,0.67337,0.67398,8342800012.0
2007-03-01 13:00:00,0.67396,0.67401,0.67283,0.67332,8623499988.0
2007-03-01 14:00:00,0.67332,0.67374,0.67278,0.67354,8450200009.0
2007-03-01 15:00:00,0.67356,0.67402,0.67305,0.67308,8261999985.0
2007-03-01 16:00:00,0.67314,0.67387,0.6728,0.67358,8755600018.0
2007-03-01 17:00:00,0.67369,0.67374,0.67186,0.67233,8219499992.0
2007-03-01 18:00:00,0.67234,0.67285,0.67223,0.67275,45519699966.0
2007-03-01 19:00:00,0.6727,0.67314,0.67222,0.67309,22419399990.0
2007-03-01 20:00:00,0.67311,0.67323,0.67256,0.6727,33311599995.0
2007-03-01 21:00:00,0.67272,0.67308,0.67261,0.67307,20248399960.0
2007-03-01 22:00:00,0.67304,0.67316,0.67266,0.6728,13455500033.0
2007-03-01 23:00:00,0.67271,0.67323,0.67271,0.67307,6850500010.0
2007-03-02 00:00:00,0.67305,0.67309,0.67258,0.6727,6908499973.0
2007-03-02 01:00:00,0.67273,0.67281,0.67234,0.67258,7657199987.0
2007-03-02 02:00:00,0.67262,0.67296,0.67249,0.67278,7635399984.0
2007-03-02 03:00:00,0.67282,0.67285,0.67253,0.67257,5567300004.0
2007-03-02 04:00:00,0.67269,0.67286,0.67239,0.67263,7121700027.0
2007-03-02 05:00:00,0.6727,0.67315,0.67249,0.67293,6607199987.0
2007-03-02 06:00:00,0.6729,0.67312,0.6725,0.67305,6634400007.0
2007-03-02 07:00:00,0.673,0.67325,0.67263,0.67298,7409099990.0
2007-03-02 08:00:00,0.67295,0.67394,0.67279,0.67381,6701800016.0
2007-03-02 09:00:00,0.67381,0.67394,0.67341,0.67365,8475099981.0
2007-03-02 10:00:00,0.67367,0.6741,0.67328,0.67343,7743900037.0
2007-03-02 11:00:00,0.67335,0.67384,0.67295,0.67379,8576599986.0
2007-03-02 12:00:00,0.67373,0.67466,0.67367,0.6746,9149399964.0
2007-03-02 13:00:00,0.67465,0.67574,0.67455,0.67552,8093000011.0
2007-03-02 14:00:00,0.67551,0.67724,0.67515,0.67695,7502299998.0
2007-03-02 15:00:00,0.67689,0.67844,0.67659,0.67836,7954899989.0
2007-03-02 16:00:00,0.67836,0.6785,0.6772,0.67733,8342399995.0
2007-03-02 17:00:00,0.67725,0.67763,0.67669,0.6773,8333199982.0
2007-03-02 18:00:00,0.67724,0.67765,0.67698,0.6774,44703100007.0
2007-03-02 19:00:00,0.6774,0.67819,0.67712,0.67812,22208999942.0
2007-03-02 20:00:00,0.67819,0.67875,0.67792,0.6786,32023799990.0
2007-03-02 21:00:00,0.67863,0.67866,0.6783,0.67864,20867899972.0
2007-03-02 22:00:00,0.67856,0.6788,0.67839,0.67853,13407399980.0
2007-03-02 23:00:00,0.67844,0.67884,0.67837,0.6785,8252199970.0
2007-03-05 00:00:00,0.67849,0.67922,0.67849,0.67904,7786499994.0
2007-03-05 01:00:00,0.67896,0.68158,0.67889,0.68135,8534200028.0
2007-03-05 02:00:00,0.68137,0.68406,0.68137,0.68296,8248299989.0
2007-03-05 03:00:00,0.6829,0.68291,0.68112,0.68118,7127099985.0
2007-03-05 04:00:00,0.68131,0.68149,0.68098,0.68125,7441999978.0
2007-03-05 05:00:00,0.68125,0.68137,0.68068,0.68073,7750599990.0
2007-03-05 06:00:00,0.68073,0.68164,0.68048,0.68048,7809299999.0
2007-03-05 07:00:00,0.68041,0.68234,0.68041,0.68197,7281099996.0
2007-03-05 08:00:00,0.68195,0.68305,0.68168,0.68206,7989499993.0
2007-03-05 09:00:00,0.68198,0.68387,0.68156,0.68334,8375400028.0
2007-03-05 10:00:00,0.68333,0.68358,0.68248,0.68252,8172800003.0
2007-03-05 11:00:00,0.68248,0.68282,0.6818,0.68252,9211499957.0
2007-03-05 12:00:00,0.68244,0.68289,0.68241,0.68268,8456599987.0
2007-03-05 13:00:00,0.68272,0.68273,0.68124,0.68139,9005699980.0
2007-03-05 14:00:00,0.68137,0.6821,0.6809,0.68107,8372099980.0
2007-03-05 15:00:00,0.68118,0.68192,0.6807,0.68104,7823399979.0
2007-03-05 16:00:00,0.68104,0.68111,0.6798,0.68044,8090899969.0
2007-03-05 17:00:00,0.6805,0.68101,0.67975,0.68011,8345900007.0
2007-03-05 18:00:00,0.68003,0.68142,0.67997,0.6806,45620999983.0
2007-03-05 19:00:00,0.6805,0.68125,0.67994,0.68063,23323400040.0
2007-03-05 20:00:00,0.68068,0.68139,0.68034,0.68121,31444000011.0
2007-03-05 21:00:00,0.68123,0.68134,0.68069,0.68124,20211999965.0
2007-03-05 22:00:00,0.68124,0.6813,0.68065,0.68108,13890700026.0
2007-03-05 23:00:00,0.68088,0.68156,0.68088,0.68145,8166299962.0
2007-03-06 00:00:00,0.68141,0.6818,0.68114,0.68153,8361600000.0
2007-03-06 01:00:00,0.68155,0.682,0.68112,0.68122,7639600023.0
2007-03-06 02:00:00,0.6812,0.68157,0.68081,0.68133,7640399962.0
2007-03-06 03:00:00,0.68133,0.68133,0.68016,0.68018,7171400013.0
2007-03-06 04:00:00,0.68023,0.68033,0.67926,0.6799,8255599990.0
2007-03-06 05:00:00,0.67989,0.67998,0.6795,0.67979,7823700000.0
2007-03-06 06:00:00,0.67987,0.68031,0.67921,0.68024,7360799984.0
2007-03-06 07:00:00,0.68016,0.68047,0.67991,0.6803,8176599974.0
2007-03-06 08:00:00,0.6803,0.681,0.67994,0.68056,7434799978.0
2007-03-06 09:00:00,0.68057,0.68082,0.67979,0.68031,7895099967.0
2007-03-06 10:00:00,0.68023,0.68106,0.67987,0.68081,8507400024.0
2007-03-06 11:00:00,0.68078,0.68107,0.68025,0.68039,8648700012.0
2007-03-06 12:00:00,0.68029,0.68067,0.68,0.68044,8061799992.0
2007-03-06 13:00:00,0.68046,0.68074,0.67989,0.68004,8480599987.0
2007-03-06 14:00:00,0.67993,0.68003,0.67951,0.67986,7987399995.0
2007-03-06 15:00:00,0.67983,0.68036,0.67935,0.68033,7728500002.0
2007-03-06 16:00:00,0.68034,0.68054,0.67989,0.68014,7668100006.0
2007-03-06 17:00:00,0.68014,0.68078,0.68004,0.68056,7762599999.0
2007-03-06 18:00:00,0.68051,0.68063,0.6799,0.68001,44910100020.0
2007-03-06 19:00:00,0.68004,0.68025,0.67982,0.67992,23931599994.0
2007-03-06 20:00:00,0.68005,0.6802,0.67968,0.68002,32928200008.0
2007-03-06 21:00:00,0.68005,0.68026,0.6798,0.67996,20649299981.0
2007-03-06 22:00:00,0.67997,0.68003,0.6792,0.67925,13726399966.0
2007-03-06 23:00:00,0.67908,0.67988,0.67908,0.67947,7817899984.0
2007-03-07 00:00:00,0.67942,0.67944,0.67863,0.6787,6374700010.0
2007-03-07 01:00:00,0.67859,0.67885,0.67815,0.67866,8110499972.0
2007-03-07 02:00:00,0.67862,0.67875,0.67825,0.6787,7741600008.0
2007-03-07 03:00:00,0.67878,0.68065,0.67861,0.67977,6985399999.0
2007-03-07 04:00:00,0.67985,0.68026,0.67957,0.68005,7104899993.0
2007-03-07 05:00:00,0.68002,0.68072,0.6797,0.67992,7437799998.0
2007-03-07 06:00:00,0.67991,0.68072,0.6798,0.68067,6929500005.0
2007-03-07 07:00:00,0.68062,0.68081,0.68031,0.68053,7210600005.0
2007-03-07 08:00:00,0.6805,0.68058,0.67942,0.67973,7153200016.0
2007-03-07 09:00:00,0.67973,0.68002,0.67921,0.67975,8318600008.0
2007-03-07 10:00:00,0.67973,0.68009,0.67969,0.68005,8599100009.0
2007-03-07 11:00:00,0.68015,0.68068,0.68,0.68008,8253099986.0
2007-03-07 12:00:00,0.68001,0.68026,0.6797,0.68009,7907299984.0
2007-03-07 13:00:00,0.68014,0.68066,0.68009,0.68052,7967100008.0
2007-03-07 14:00:00,0.68052,0.68108,0.68029,0.68098,8141700009.0
2007-03-07 15:00:00,0.68095,0.6812,0.68039,0.68055,7676800012.0
2007-03-07 16:00:00,0.68057,0.68113,0.68036,0.68096,7620499998.0
2007-03-07 17:00:00,0.68094,0.68124,0.68058,0.68087,8796900002.0
2007-03-07 18:00:00,0.68087,0.68089,0.68049,0.68054,42506999994.0
2007-03-07 19:00:00,0.6805,0.68092,0.68043,0.68062,23738699995.0
2007-03-07 20:00:00,0.68067,0.68117,0.6806,0.68085,32646399980.0
2007-03-07 21:00:00,0.68083,0.68173,0.6808,0.68154,21398500021.0
2007-03-07 22:00:00,0.68155,0.68162,0.68135,0.68146,13546899979.0
2007-03-07 23:00:00,0.68119,0.68178,0.68119,0.68152,7193799994.0
2007-03-08 00:00:00,0.68148,0.6831,0.68148,0.68253,7971100007.0
2007-03-08 01:00:00,0.68249,0.68325,0.68244,0.68259,7956000016.0
2007-03-08 02:00:00,0.68259,0.68291,0.68244,0.68276,6834599991.0
2007-03-08 03:00:00,0.68279,0.68285,0.6819,0.68207,6862500009.0
2007-03-08 04:00:00,0.68215,0.68229,0.68201,0.6821,6972699989.0
2007-03-08 05:00:00,0.68209,0.68231,0.68188,0.68203,6615999966.0
2007-03-08 06:00:00,0.68205,0.68226,0.68192,0.68215,6216500005.0
2007-03-08 07:00:00,0.68209,0.68209,0.68091,0.68144,7736300015.0
2007-03-08 08:00:00,0.68138,0.68147,0.68092,0.68142,7044700029.0
2007-03-08 09:00:00,0.68147,0.68166,0.68112,0.6812,7821500012.0
2007-03-08 10:00:00,0.68108,0.6814,0.68006,0.68032,8117399988.0
2007-03-08 11:00:00,0.68026,0.68038,0.67969,0.68002,8247799995.0
2007-03-08 12:00:00,0.67996,0.68019,0.67961,0.67972,8263499998.0
2007-03-08 13:00:00,0.67973,0.67996,0.67938,0.67955,8632499999.0
2007-03-08 14:00:00,0.67941,0.682,0.67941,0.68123,9163700024.0
2007-03-08 15:00:00,0.68118,0.68216,0.68118,0.68138,7705200002.0
2007-03-08 16:00:00,0.68139,0.68146,0.6803,0.68048,8598999992.0
2007-03-08 17:00:00,0.68043,0.68057,0.68,0.68,7726600013.0
2007-03-08 18:00:00,0.68,0.68033,0.67998,0.6802,46076200007.0
2007-03-08 19:00:00,0.6802,0.68081,0.68015,0.68075,22518199989.0
2007-03-08 20:00:00,0.68083,0.68085,0.68016,0.68016,33181699979.0
2007-03-08 21:00:00,0.68019,0.68068,0.68013,0.68068,19973700010.0
2007-03-08 22:00:00,0.68068,0.68084,0.68035,0.68046,14028899982.0
2007-03-08 23:00:00,0.68034,0.68106,0.6803,0.68087,7483199991.0
2007-03-09 00:00:00,0.68088,0.68094,0.68041,0.68062,6843000018.0
2007-03-09 01:00:00,0.68057,0.68105,0.68057,0.68076,7220700010.0
2007-03-09 02:00:00,0.68072,0.68081,0.68009,0.68075,7572299980.0
2007-03-09 03:00:00,0.68078,0.68082,0.68024,0.68065,6265900000.0
2007-03-09 04:00:00,0.6807,0.68132,0.68049,0.68115,6009099989.0
2007-03-09 05:00:00,0.68115,0.68129,0.68076,0.68092,6034700010.0
2007-03-09 06:00:00,0.68093,0.68126,0.68067,0.68075,6168400000.0
2007-03-09 07:00:00,0.68063,0.6807,0.68017,0.68049,6711599989.0
2007-03-09 08:00:00,0.6804,0.68061,0.68013,0.68048,7133200004.0
2007-03-09 09:00:00,0.68049,0.68152,0.68033,0.68125,7958200000.0
2007-03-09 10:00:00,0.68119,0.68162,0.68104,0.68137,8620699998.0
2007-03-09 11:00:00,0.68137,0.68183,0.6811,0.68116,8091599989.0
2007-03-09 12:00:00,0.68107,0.68137,0.68093,0.68105,8323700000.0
2007-03-09 13:00:00,0.68106,0.6811,0.68072,0.68082,7998600003.0
2007-03-09 14:00:00,0.68082,0.68084,0.68047,0.68071,8714400003.0
2007-03-09 15:00:00,0.68071,0.68085,0.67811,0.67847,8966699947.0
2007-03-09 16:00:00,0.67853,0.67872,0.67766,0.67823,7800199996.0
2007-03-09 17:00:00,0.6782,0.67901,0.67806,0.67869,8130700012.0
2007-03-09 18:00:00,0.67869,0.67923,0.6783,0.67897,46153599957.0
2007-03-09 19:00:00,0.67892,0.67903,0.67795,0.67826,22777099987.0
2007-03-09 20:00:00,0.67834,0.67849,0.67799,0.678,31870900005.0
2007-03-09 21:00:00,0.67803,0.67883,0.67797,0.67883,20571400002.0
2007-03-09 22:00:00,0.67883,0.67894,0.67841,0.67843,13753900019.0
2007-03-09 23:00:00,0.67825,0.67886,0.67825,0.67857,6733899979.0
2007-03-11 23:00:00,0.67834,0.67878,0.67784,0.67865,10451500012.0
2007-03-12 00:00:00,0.67854,0.6786,0.67763,0.67787,7323000029.0
2007-03-12 01:00:00,0.6778,0.678,0.67721,0.67722,8030900022.0
2007-03-12 02:00:00,0.67713,0.67841,0.67712,0.67801,8168399994.0
2007-03-12 03:00:00,0.67805,0.67833,0.67792,0.67824,6034200002.0
2007-03-12 04:00:00,0.67828,0.67828,0.67794,0.67815,6705199993.0
2007-03-12 05:00:00,0.67815,0.67832,0.67774,0.67788,6399699984.0
2007-03-12 06:00:00,0.67784,0.67818,0.67772,0.67802,6217700017.0
2007-03-12 07:00:00,0.67795,0.67819,0.67776,0.67815,6641199988.0
2007-03-12 08:00:00,0.67811,0.67838,0.67768,0.67778,6843600000.0
2007-03-12 09:00:00,0.67775,0.67787,0.677,0.67762,8265500016.0
2007-03-12 10:00:00,0.6776,0.6779,0.67721,0.6778,8793699975.0
2007-03-12 11:00:00,0.67777,0.67874,0.67762,0.67842,8544300024.0
2007-03-12 12:00:00,0.67835,0.67847,0.67772,0.67815,8955200011.0
2007-03-12 13:00:00,0.67819,0.6795,0.67803,0.67931,9023400000.0
2007-03-12 14:00:00,0.67931,0.68169,0.67924,0.68152,8769699994.0
2007-03-12 15:00:00,0.6815,0.68271,0.68131,0.68222,7375900009.0
2007-03-12 16:00:00,0.68223,0.68313,0.68216,0.6824,7707999997.0
2007-03-12 17:00:00,0.68243,0.6836,0.68224,0.68337,8352400007.0
2007-03-12 18:00:00,0.68337,0.68355,0.68286,0.68294,48029199940.0
2007-03-12 19:00:00,0.68293,0.68308,0.6821,0.68221,23586299982.0
2007-03-12 20:00:00,0.68227,0.68285,0.68199,0.68252,31017000021.0
2007-03-12 21:00:00,0.68255,0.68266,0.6822,0.68252,21077399944.0
2007-03-12 22:00:00,0.68248,0.68268,0.68203,0.68203,14023299968.0
2007-03-12 23:00:00,0.68196,0.68243,0.68193,0.68227,7253399991.0
2007-03-13 00:00:00,0.68224,0.6827,0.68222,0.68232,7531300001.0
2007-03-13 01:00:00,0.68236,0.68258,0.68217,0.68242,7878499963.0
2007-03-13 02:00:00,0.68232,0.68288,0.68219,0.68273,7702100019.0
2007-03-13 03:00:00,0.68277,0.68287,0.68257,0.68271,5950600013.0
2007-03-13 04:00:00,0.68271,0.68276,0.68234,0.68255,7002100002.0
2007-03-13 05:00:00,0.68249,0.6827,0.68238,0.68243,6416599981.0
2007-03-13 06:00:00,0.68245,0.68253,0.68211,0.68227,6357099992.0
2007-03-13 07:00:00,0.68228,0.6829,0.68205,0.68273,7109700010.0
2007-03-13 08:00:00,0.68265,0.68305,0.68249,0.68274,7357400000.0
2007-03-13 09:00:00,0.68268,0.68302,0.68234,0.68288,8399099973.0
2007-03-13 10:00:00,0.68288,0.68298,0.68187,0.68226,8185399995.0
2007-03-13 11:00:00,0.68223,0.68267,0.68146,0.68267,7799399995.0
2007-03-13 12:00:00,0.68261,0.6832,0.68252,0.68252,8416200021.0
2007-03-13 13:00:00,0.68241,0.68357,0.68241,0.68346,8300399997.0
2007-03-13 14:00:00,0.68347,0.68352,0.68263,0.68334,8284399988.0
2007-03-13 15:00:00,0.68331,0.68346,0.68271,0.68291,7967700005.0
2007-03-13 16:00:00,0.6829,0.68332,0.68265,0.68272,7215000006.0
2007-03-13 17:00:00,0.68272,0.68301,0.68199,0.68299,7855900010.0
2007-03-13 18:00:00,0.68309,0.6838,0.68303,0.68365,45391300010.0
2007-03-13 19:00:00,0.68365,0.68404,0.68342,0.68359,22930300017.0
2007-03-13 20:00:00,0.68365,0.68415,0.68347,0.68347,32636099988.0
2007-03-13 21:00:00,0.68353,0.6837,0.68339,0.68358,20658299983.0
2007-03-13 22:00:00,0.68357,0.68434,0.68347,0.68387,14006100003.0
2007-03-13 23:00:00,0.68358,0.68442,0.68358,0.68426,8254700006.0
2007-03-14 00:00:00,0.68429,0.68451,0.68403,0.68403,7023699979.0
2007-03-14 01:00:00,0.68402,0.68445,0.68344,0.68362,8206800000.0
2007-03-14 02:00:00,0.68362,0.68387,0.68334,0.68343,8091700009.0
2007-03-14 03:00:00,0.68345,0.68394,0.68299,0.68378,6601699978.0
2007-03-14 04:00:00,0.68387,0.68393,0.68319,0.68347,7194900015.0
2007-03-14 05:00:00,0.68342,0.68373,0.6832,0.68343,7369299998.0
2007-03-14 06:00:00,0.68345,0.68461,0.68334,0.68461,7535999983.0
2007-03-14 07:00:00,0.6846,0.68467,0.68393,0.68412,8291699994.0
2007-03-14 08:00:00,0.68407,0.6866,0.68373,0.68647,7260500001.0
2007-03-14 09:00:00,0.68653,0.68657,0.68565,0.68627,8684199984.0
2007-03-14 10:00:00,0.6863,0.68642,0.68575,0.68605,9252200019.0
2007-03-14 11:00:00,0.68602,0.68606,0.68534,0.68544,8534500007.0
2007-03-14 12:00:00,0.68534,0.68569,0.68479,0.68554,8218100018.0
2007-03-14 13:00:00,0.68557,0.68568,0.68491,0.68528,8823199994.0
2007-03-14 14:00:00,0.68523,0.68629,0.68523,0.68576,7450999993.0
2007-03-14 15:00:00,0.68576,0.68579,0.68376,0.68385,8729699992.0
2007-03-14 16:00:00,0.68383,0.68497,0.68326,0.6836,8044199996.0
2007-03-14 17:00:00,0.68362,0.68378,0.68262,0.68378,8461600008.0
2007-03-14 18:00:00,0.6838,0.68494,0.6838,0.68415,46887599948.0
2007-03-14 19:00:00,0.68414,0.68431,0.68308,0.6837,22724400002.0
2007-03-14 20:00:00,0.68376,0.68385,0.68318,0.68335,31205600053.0
2007-03-14 21:00:00,0.68343,0.68348,0.68265,0.68304,20218199993.0
2007-03-14 22:00:00,0.68307,0.68343,0.68255,0.68255,12436399999.0
2007-03-14 23:00:00,0.68237,0.68322,0.68237,0.68321,7396200015.0
2007-03-15 00:00:00,0.68317,0.68325,0.68274,0.68292,6746100001.0
2007-03-15 01:00:00,0.68292,0.68335,0.6818,0.68244,7270299996.0
2007-03-15 02:00:00,0.6824,0.68268,0.68226,0.68252,7945199975.0
2007-03-15 03:00:00,0.68253,0.68313,0.68241,0.683,6788700024.0
2007-03-15 04:00:00,0.68298,0.68318,0.68269,0.68292,6720099981.0
2007-03-15 05:00:00,0.68289,0.68335,0.68277,0.6833,6536699998.0
2007-03-15 06:00:00,0.68333,0.68352,0.6827,0.68351,6879999967.0
2007-03-15 07:00:00,0.6835,0.6841,0.68342,0.6841,6926899979.0
2007-03-15 08:00:00,0.68403,0.68412,0.68339,0.68364,7125000006.0
2007-03-15 09:00:00,0.68364,0.68405,0.68314,0.68355,8249200011.0
2007-03-15 10:00:00,0.6835,0.68382,0.68254,0.68259,8860499983.0
2007-03-15 11:00:00,0.68263,0.68313,0.6825,0.68252,8733800019.0
2007-03-15 12:00:00,0.68266,0.68322,0.68221,0.68249,8710600022.0
2007-03-15 13:00:00,0.68252,0.68272,0.68224,0.68257,8555099967.0
2007-03-15 14:00:00,0.68271,0.68287,0.68185,0.68255,8276900011.0
2007-03-15 15:00:00,0.6825,0.68384,0.68245,0.68338,7922699998.0
2007-03-15 16:00:00,0.68336,0.68405,0.68329,0.68385,8354700006.0
2007-03-15 17:00:00,0.68381,0.68433,0.68358,0.68387,8170899995.0
2007-03-15 18:00:00,0.6839,0.68402,0.68311,0.6832,44234599967.0
2007-03-15 19:00:00,0.6832,0.68378,0.6832,0.68323,23460700037.0
2007-03-15 20:00:00,0.68328,0.68353,0.68305,0.68321,33327700028.0
2007-03-15 21:00:00,0.68328,0.68338,0.68298,0.68325,20082099977.0
2007-03-15 22:00:00,0.68326,0.6834,0.68296,0.68297,12397600014.0
2007-03-15 23:00:00,0.68287,0.68353,0.68287,0.68345,7978699998.0
2007-03-16 00:00:00,0.6834,0.68362,0.68315,0.68344,7081399984.0
2007-03-16 01:00:00,0.68349,0.68541,0.68341,0.68485,8443200005.0
2007-03-16 02:00:00,0.6848,0.68586,0.68471,0.68572,7816099977.0
2007-03-16 03:00:00,0.68568,0.68599,0.68548,0.68583,6857000029.0
2007-03-16 04:00:00,0.68592,0.68609,0.68546,0.6856,7537900008.0
2007-03-16 05:00:00,0.68558,0.68619,0.68555,0.68586,7339199987.0
2007-03-16 06:00:00,0.68586,0.68597,0.68524,0.6858,7270399985.0
2007-03-16 07:00:00,0.68581,0.68601,0.68565,0.68573,6530099998.0
2007-03-16 08:00:00,0.6857,0.68595,0.68526,0.68591,7117199980.0
2007-03-16 09:00:00,0.68598,0.686,0.68491,0.68505,8890000013.0
2007-03-16 10:00:00,0.68504,0.68568,0.68487,0.68537,9300199999.0
2007-03-16 11:00:00,0.68535,0.68535,0.6841,0.68427,8777899994.0
2007-03-16 12:00:00,0.68424,0.68475,0.68415,0.68416,8461500001.0
2007-03-16 13:00:00,0.68422,0.68441,0.68364,0.68393,8668800003.0
2007-03-16 14:00:00,0.68397,0.68425,0.68357,0.68409,9102900020.0
2007-03-16 15:00:00,0.68405,0.68455,0.68392,0.68415,8124499982.0
2007-03-16 16:00:00,0.68415,0.68445,0.684,0.68417,8362400001.0
2007-03-16 17:00:00,0.68416,0.68503,0.68394,0.68497,7495999997.0
2007-03-16 18:00:00,0.68495,0.68538,0.68487,0.68529,44501499984.0
2007-03-16 19:00:00,0.68525,0.68548,0.6849,0.68539,23110799979.0
2007-03-16 20:00:00,0.68546,0.68586,0.68516,0.68524,32612400033.0
2007-03-16 21:00:00,0.68522,0.6856,0.68515,0.68549,19885699981.0
2007-03-16 22:00:00,0.68546,0.68582,0.68493,0.68493,14015899977.0
2007-03-18 23:00:00,0.6854,0.68602,0.6854,0.68595,7049500000.0
2007-03-19 00:00:00,0.68592,0.6865,0.68571,0.68615,7101499991.0
2007-03-19 01:00:00,0.68608,0.68637,0.68543,0.68577,7447600012.0
2007-03-19 02:00:00,0.68575,0.686,0.68554,0.68565,7683399967.0
2007-03-19 03:00:00,0.68565,0.68581,0.68521,0.68527,7079399998.0
2007-03-19 04:00:00,0.68529,0.68562,0.68464,0.68549,7480099998.0
2007-03-19 05:00:00,0.68543,0.68563,0.68512,0.68519,6571699984.0
2007-03-19 06:00:00,0.68525,0.68535,0.68489,0.68505,6917599979.0
2007-03-19 07:00:00,0.68501,0.68509,0.68472,0.68476,6594599985.0
2007-03-19 08:00:00,0.68471,0.68504,0.68427,0.68492,6614499984.0
2007-03-19 09:00:00,0.68494,0.68501,0.68434,0.6847,7913299984.0
2007-03-19 10:00:00,0.68474,0.68484,0.6837,0.68388,8393500022.0
2007-03-19 11:00:00,0.68392,0.68414,0.68369,0.68397,8469600001.0
2007-03-19 12:00:00,0.6839,0.68425,0.68364,0.68412,8773800031.0
2007-03-19 13:00:00,0.68412,0.68427,0.68348,0.68351,9137799988.0
2007-03-19 14:00:00,0.68353,0.68366,0.68289,0.6833,8768699978.0
2007-03-19 15:00:00,0.6833,0.68378,0.68308,0.6835,8738999971.0
2007-03-19 16:00:00,0.68345,0.68362,0.68312,0.68354,8457599993.0
2007-03-19 17:00:00,0.68358,0.68369,0.68326,0.68334,8468300001.0
2007-03-19 18:00:00,0.68329,0.6836,0.6831,0.6835,44248700029.0
2007-03-19 19:00:00,0.68351,0.68394,0.68334,0.68377,23275200004.0
2007-03-19 20:00:00,0.68383,0.684,0.68369,0.6839,31651899940.0
2007-03-19 21:00:00,0.68397,0.68429,0.68387,0.68399,19109700012.0
2007-03-19 22:00:00,0.68398,0.68408,0.68371,0.68388,13644099972.0
2007-03-19 23:00:00,0.68377,0.68432,0.6835,0.68377,8085699989.0
2007-03-20 00:00:00,0.68368,0.68417,0.68357,0.68403,7147200018.0
2007-03-20 01:00:00,0.68404,0.68428,0.6836,0.68387,7313099998.0
2007-03-20 02:00:00,0.68383,0.68415,0.68358,0.68358,7449100031.0
2007-03-20 03:00:00,0.68352,0.68365,0.68313,0.68365,6801099982.0
2007-03-20 04:00:00,0.68375,0.68384,0.6829,0.68294,7377300009.0
2007-03-20 05:00:00,0.68312,0.68338,0.68293,0.68322,7844299995.0
2007-03-20 06:00:00,0.68327,0.68343,0.68295,0.68317,6632199980.0
2007-03-20 07:00:00,0.68312,0.68339,0.68274,0.68339,7881899994.0
2007-03-20 08:00:00,0.68336,0.68372,0.68316,0.68346,7494500002.0
2007-03-20 09:00:00,0.6835,0.68353,0.6823,0.68273,8180899996.0
2007-03-20 10:00:00,0.68278,0.68307,0.68192,0.68239,9044399989.0
2007-03-20 11:00:00,0.68243,0.68359,0.67948,0.67969,9152099954.0
2007-03-20 12:00:00,0.67957,0.67964,0.67894,0.67932,8446799991.0
2007-03-20 13:00:00,0.67937,0.67941,0.67834,0.67875,7735300009.0
2007-03-20 14:00:00,0.67884,0.6791,0.67809,0.67858,8258700024.0
2007-03-20 15:00:00,0.67856,0.6795,0.67851,0.67921,7681000027.0
2007-03-20 16:00:00,0.67924,0.67939,0.67873,0.6789,7996100012.0
2007-03-20 17:00:00,0.67893,0.67916,0.6784,0.67868,7897399988.0
2007-03-20 18:00:00,0.6787,0.67873,0.678,0.6785,46251299916.0
2007-03-20 19:00:00,0.67851,0.6786,0.67795,0.67847,22316200020.0
2007-03-20 20:00:00,0.67851,0.67877,0.67841,0.67856,31989800049.0
2007-03-20 21:00:00,0.67858,0.67906,0.6785,0.6789,20958200007.0
2007-03-20 22:00:00,0.67892,0.67905,0.67855,0.67863,14089199957.0
2007-03-20 23:00:00,0.67851,0.67898,0.67851,0.67894,7006999996.0
2007-03-21 00:00:00,0.67892,0.67895,0.67854,0.6788,6482299989.0
2007-03-21 01:00:00,0.67885,0.67906,0.67861,0.67868,7349899985.0
2007-03-21 02:00:00,0.67864,0.67876,0.67835,0.67873,8002599983.0
2007-03-21 03:00:00,0.67875,0.6788,0.67839,0.67872,5616299985.0
2007-03-21 04:00:00,0.67878,0.67888,0.67854,0.67882,6992899986.0
2007-03-21 05:00:00,0.67879,0.67889,0.6785,0.67868,6824299980.0
2007-03-21 06:00:00,0.67867,0.67885,0.67852,0.67872,5633599982.0
2007-03-21 07:00:00,0.67872,0.67881,0.67838,0.67873,7185900032.0
2007-03-21 08:00:00,0.6787,0.67878,0.67798,0.67803,7605999979.0
2007-03-21 09:00:00,0.67805,0.67816,0.67741,0.67765,8587099992.0
2007-03-21 10:00:00,0.67762,0.67868,0.67756,0.67802,7636200008.0
2007-03-21 11:00:00,0.67795,0.68018,0.67765,0.67892,8761299988.0
2007-03-21 12:00:00,0.67882,0.67882,0.67797,0.67821,8984499970.0
2007-03-21 13:00:00,0.67825,0.67891,0.67821,0.67888,8263099982.0
2007-03-21 14:00:00,0.67888,0.67924,0.67865,0.6787,7488700041.0
2007-03-21 15:00:00,0.67871,0.67919,0.67865,0.67903,7431999999.0
2007-03-21 16:00:00,0.67905,0.67926,0.67873,0.67898,7804799994.0
2007-03-21 17:00:00,0.679,0.67927,0.67879,0.67887,7349799980.0
2007-03-21 18:00:00,0.67887,0.67895,0.67834,0.6788,43393099968.0
2007-03-21 19:00:00,0.6788,0.679,0.67852,0.67887,23620799970.0
2007-03-21 20:00:00,0.67894,0.6803,0.67883,0.67952,33532699988.0
2007-03-21 21:00:00,0.67952,0.68026,0.67946,0.68003,20764099924.0
2007-03-21 22:00:00,0.68004,0.68018,0.67976,0.67988,13943499985.0
2007-03-21 23:00:00,0.67966,0.6801,0.67965,0.67995,5982199989.0
2007-03-22 00:00:00,0.67992,0.68061,0.67983,0.68025,6402900016.0
2007-03-22 01:00:00,0.68022,0.68078,0.68007,0.68048,8094899985.0
2007-03-22 02:00:00,0.6805,0.68057,0.68007,0.68041,7537999973.0
2007-03-22 03:00:00,0.68043,0.68051,0.67988,0.68016,7177800011.0
2007-03-22 04:00:00,0.68023,0.6803,0.67987,0.68002,6492399996.0
2007-03-22 05:00:00,0.67998,0.6801,0.67969,0.67997,6418699999.0
2007-03-22 06:00:00,0.67995,0.68027,0.67985,0.68024,6658600008.0
2007-03-22 07:00:00,0.68027,0.68033,0.67987,0.68014,7083599983.0
2007-03-22 08:00:00,0.68005,0.68032,0.67974,0.67998,7118199990.0
2007-03-22 09:00:00,0.68003,0.68049,0.67939,0.67971,7081399972.0
2007-03-22 10:00:00,0.6797,0.6799,0.67898,0.67912,8767400013.0
2007-03-22 11:00:00,0.67914,0.67938,0.67734,0.67802,8203500008.0
2007-03-22 12:00:00,0.67792,0.67852,0.67751,0.67799,8560600004.0
2007-03-22 13:00:00,0.678,0.67868,0.67763,0.67862,8571399966.0
2007-03-22 14:00:00,0.6786,0.67882,0.67813,0.67875,8157699984.0
2007-03-22 15:00:00,0.67872,0.67875,0.67818,0.6785,7809599987.0
2007-03-22 16:00:00,0.67855,0.6788,0.67829,0.67832,8716400011.0
2007-03-22 17:00:00,0.67829,0.67897,0.6782,0.67895,7373100005.0
2007-03-22 18:00:00,0.67893,0.6792,0.67838,0.6786,46720200024.0
2007-03-22 19:00:00,0.6786,0.67879,0.67827,0.67851,22745299991.0
2007-03-22 20:00:00,0.67858,0.67864,0.67827,0.67831,31751499986.0
2007-03-22 21:00:00,0.67832,0.67877,0.67827,0.67863,20151599993.0
2007-03-22 22:00:00,0.67861,0.67872,0.67813,0.67813,13286499999.0
2007-03-22 23:00:00,0.67801,0.67855,0.67801,0.67845,6620899994.0
2007-03-23 00:00:00,0.67842,0.67847,0.67813,0.67825,6808000019.0
2007-03-23 01:00:00,0.67822,0.67855,0.67811,0.67839,7544100019.0
2007-03-23 02:00:00,0.67842,0.67868,0.67793,0.67805,7245200002.0
2007-03-23 03:00:00,0.67804,0.67843,0.67797,0.67813,7052699993.0
2007-03-23 04:00:00,0.67822,0.67856,0.6781,0.67843,7467000005.0
2007-03-23 05:00:00,0.67839,0.67867,0.6783,0.6784,7192700021.0
2007-03-23 06:00:00,0.67836,0.67854,0.67825,0.67838,7423599966.0
2007-03-23 07:00:00,0.67841,0.67865,0.67833,0.67847,7292500006.0
2007-03-23 08:00:00,0.67848,0.67877,0.67807,0.6783,6847200004.0
2007-03-23 09:00:00,0.67829,0.67853,0.67809,0.67815,8108399969.0
2007-03-23 10:00:00,0.67809,0.67813,0.67672,0.67747,8710100012.0
2007-03-23 11:00:00,0.67747,0.67853,0.67734,0.67777,8077800007.0
2007-03-23 12:00:00,0.67778,0.678,0.67741,0.6776,8060899986.0
2007-03-23 13:00:00,0.67762,0.67775,0.67729,0.67746,7884499996.0
2007-03-23 14:00:00,0.67741,0.67815,0.67713,0.6781,9179099991.0
2007-03-23 15:00:00,0.67808,0.67812,0.67758,0.6777,6991600003.0
2007-03-23 16:00:00,0.67766,0.67834,0.67761,0.678,9023799977.0
2007-03-23 17:00:00,0.67791,0.67814,0.67746,0.67746,8991499986.0
2007-03-23 18:00:00,0.67752,0.67778,0.6772,0.67742,47108900012.0
2007-03-23 19:00:00,0.67738,0.67743,0.67699,0.67722,21915700024.0
2007-03-23 20:00:00,0.67727,0.67747,0.67715,0.6774,33171099994.0
2007-03-23 21:00:00,0.67743,0.67766,0.67707,0.67718,20746599983.0
2007-03-23 22:00:00,0.67716,0.67737,0.67673,0.67673,13287800006.0
2007-03-25 23:00:00,0.67688,0.67804,0.67688,0.67769,8099399981.0
2007-03-26 00:00:00,0.67769,0.67789,0.67702,0.6771,7437100039.0
2007-03-26 01:00:00,0.6771,0.67723,0.67674,0.67702,7683300017.0
2007-03-26 02:00:00,0.67701,0.67711,0.67657,0.6769,6632300000.0
2007-03-26 03:00:00,0.67694,0.67717,0.67669,0.67702,5800299992.0
2007-03-26 04:00:00,0.67702,0.67708,0.67664,0.67664,5875500002.0
2007-03-26 05:00:00,0.67673,0.67708,0.6767,0.6769,13074200031.0
2007-03-26 06:00:00,0.6769,0.67708,0.67668,0.67673,19870700033.0
2007-03-26 07:00:00,0.67668,0.67698,0.67554,0.67603,32894399913.0
2007-03-26 08:00:00,0.67596,0.67653,0.67594,0.67616,22556499962.0
2007-03-26 09:00:00,0.67615,0.67723,0.67615,0.67692,44892499951.0
2007-03-26 10:00:00,0.67692,0.67725,0.67646,0.67648,6628900016.0
2007-03-26 11:00:00,0.67649,0.67693,0.67624,0.67682,5741500003.0
2007-03-26 12:00:00,0.6768,0.67689,0.6762,0.6762,6294499990.0
2007-03-26 13:00:00,0.67619,0.67659,0.67605,0.67648,6843899994.0
2007-03-26 14:00:00,0.67647,0.6766,0.67563,0.67568,7323900023.0
2007-03-26 15:00:00,0.67563,0.67605,0.6753,0.6759,6994600005.0
2007-03-26 16:00:00,0.67604,0.67717,0.67592,0.67717,7586900014.0
2007-03-26 17:00:00,0.67717,0.67726,0.67694,0.67702,7294299978.0
2007-03-26 18:00:00,0.677,0.6773,0.67675,0.67683,6188300004.0
2007-03-26 19:00:00,0.6768,0.6772,0.67658,0.67685,5293800008.0
2007-03-26 20:00:00,0.67697,0.67698,0.67654,0.67657,5702799991.0
2007-03-26 21:00:00,0.67663,0.67676,0.6764,0.67674,4765800006.0
2007-03-26 22:00:00,0.67673,0.67703,0.67648,0.67674,4963099979.0
2007-03-26 23:00:00,0.67669,0.67696,0.67662,0.67679,5436300006.0
2007-03-27 00:00:00,0.67666,0.67691,0.67625,0.67656,4053799999.0
2007-03-27 01:00:00,0.67656,0.67715,0.67641,0.677,6876000015.0
2007-03-27 02:00:00,0.67702,0.67716,0.67677,0.67697,5324799997.0
2007-03-27 03:00:00,0.67697,0.67715,0.67679,0.67705,6232799979.0
2007-03-27 04:00:00,0.67704,0.67711,0.6765,0.6765,4565899988.0
2007-03-27 05:00:00,0.67663,0.67705,0.67663,0.67694,12216899985.0
2007-03-27 06:00:00,0.67692,0.67718,0.6766,0.67694,19888799972.0
2007-03-27 07:00:00,0.67691,0.67719,0.67677,0.67689,32363699955.0
2007-03-27 08:00:00,0.67685,0.67745,0.67682,0.67705,22090800020.0
2007-03-27 09:00:00,0.67705,0.67753,0.67681,0.67699,47566299992.0
2007-03-27 10:00:00,0.67701,0.67881,0.67701,0.67858,7262400008.0
2007-03-27 11:00:00,0.67864,0.68004,0.67864,0.67927,8180399977.0
2007-03-27 12:00:00,0.67924,0.67971,0.6789,0.67902,7512200004.0
2007-03-27 13:00:00,0.67898,0.6792,0.67883,0.679,6705899984.0
2007-03-27 14:00:00,0.67897,0.67916,0.67877,0.67886,7092399986.0
2007-03-27 15:00:00,0.67896,0.67917,0.67845,0.67881,7226500019.0
2007-03-27 16:00:00,0.67877,0.67931,0.67864,0.67914,6991899984.0
2007-03-27 17:00:00,0.67911,0.67928,0.6788,0.67908,6783900007.0
2007-03-27 18:00:00,0.67909,0.67927,0.67879,0.67891,5992699986.0
2007-03-27 19:00:00,0.67893,0.67893,0.6785,0.67867,5420100002.0
2007-03-27 20:00:00,0.67864,0.679,0.67842,0.67879,5225899994.0
2007-03-27 21:00:00,0.67881,0.67904,0.67862,0.67894,4475800000.0
2007-03-27 22:00:00,0.67896,0.67911,0.67864,0.67895,4623799981.0
2007-03-27 23:00:00,0.67886,0.67962,0.67886,0.67945,7443800005.0
2007-03-28 00:00:00,0.6795,0.6795,0.67889,0.67921,5754599986.0
2007-03-28 01:00:00,0.67924,0.6794,0.67899,0.67905,5855799983.0
2007-03-28 02:00:00,0.67902,0.67924,0.67897,0.67914,5436499995.0
2007-03-28 03:00:00,0.67919,0.67926,0.67869,0.67891,6125499993.0
2007-03-28 04:00:00,0.67892,0.67908,0.67863,0.67863,4215499988.0
2007-03-28 05:00:00,0.67873,0.67908,0.67867,0.67905,12584600025.0
2007-03-28 06:00:00,0.679,0.67983,0.67888,0.6797,19777000042.0
2007-03-28 07:00:00,0.67969,0.67992,0.67949,0.6798,33579000016.0
2007-03-28 08:00:00,0.67976,0.68008,0.67926,0.67955,22600000017.0
2007-03-28 09:00:00,0.67958,0.67986,0.67885,0.67917,45046500017.0
2007-03-28 10:00:00,0.67917,0.67979,0.67896,0.67962,7203799975.0
2007-03-28 11:00:00,0.67961,0.67987,0.67927,0.6793,6632900013.0
2007-03-28 12:00:00,0.67931,0.67931,0.67889,0.67903,8080900018.0
2007-03-28 13:00:00,0.67901,0.67964,0.67891,0.67952,6898999976.0
2007-03-28 14:00:00,0.67963,0.67963,0.67892,0.67902,8149100007.0
2007-03-28 15:00:00,0.67903,0.67934,0.67858,0.67932,6584800002.0
2007-03-28 16:00:00,0.67931,0.68,0.67905,0.68,7124500019.0
2007-03-28 17:00:00,0.68003,0.68031,0.67903,0.67965,7501899999.0
2007-03-28 18:00:00,0.67976,0.67977,0.67898,0.67932,6579600013.0
2007-03-28 19:00:00,0.67928,0.67941,0.67879,0.67897,5270500009.0
2007-03-28 20:00:00,0.67906,0.6792,0.67871,0.67893,5490100007.0
2007-03-28 21:00:00,0.67895,0.679,0.67821,0.67848,6371299971.0
2007-03-28 22:00:00,0.67845,0.67873,0.67833,0.67855,4824899996.0
2007-03-28 23:00:00,0.67847,0.67885,0.67841,0.67856,5106599989.0
2007-03-29 00:00:00,0.67854,0.67854,0.67808,0.67826,4353300000.0
2007-03-29 01:00:00,0.67825,0.67835,0.67785,0.67797,6374999999.0
2007-03-29 02:00:00,0.67791,0.67795,0.67737,0.67776,6379100021.0
2007-03-29 03:00:00,0.67785,0.67788,0.67748,0.67782,4802600002.0
2007-03-29 04:00:00,0.67783,0.67795,0.67755,0.67755,4790099992.0
2007-03-29 05:00:00,0.6777,0.67815,0.6777,0.67799,12587900006.0
2007-03-29 06:00:00,0.67801,0.67817,0.67763,0.67805,19904100037.0
2007-03-29 07:00:00,0.678,0.67836,0.67786,0.67827,32787700017.0
2007-03-29 08:00:00,0.67825,0.67841,0.67777,0.6778,23413900005.0
2007-03-29 09:00:00,0.67781,0.67841,0.6776,0.67803,43330400064.0
2007-03-29 10:00:00,0.67804,0.67896,0.67801,0.67857,7673799994.0
2007-03-29 11:00:00,0.67863,0.67949,0.67862,0.67931,6008400017.0
2007-03-29 12:00:00,0.67925,0.67934,0.67895,0.67918,6264000018.0
2007-03-29 13:00:00,0.67919,0.67936,0.67898,0.67907,6404700002.0
2007-03-29 14:00:00,0.67903,0.67928,0.67848,0.6788,6843299993.0
2007-03-29 15:00:00,0.6788,0.67945,0.67875,0.67935,7456300008.0
2007-03-29 16:00:00,0.67931,0.67952,0.67903,0.67915,6983099990.0
2007-03-29 17:00:00,0.67914,0.67937,0.67878,0.67935,6647599994.0
2007-03-29 18:00:00,0.67931,0.67961,0.67916,0.6795,6418199980.0
2007-03-29 19:00:00,0.67953,0.67962,0.6793,0.67949,5548299999.0
2007-03-29 20:00:00,0.6795,0.67963,0.67929,0.67959,5511700024.0
2007-03-29 21:00:00,0.67951,0.67963,0.67928,0.67945,4607300000.0
2007-03-29 22:00:00,0.67936,0.67948,0.67921,0.67932,4699999996.0
2007-03-29 23:00:00,0.67924,0.67944,0.67888,0.67903,4575000003.0
2007-03-30 00:00:00,0.67904,0.6792,0.67872,0.6791,4842700019.0
2007-03-30 01:00:00,0.67912,0.67939,0.679,0.67904,4996499987.0
2007-03-30 02:00:00,0.67907,0.67909,0.67866,0.67877,5329199987.0
2007-03-30 03:00:00,0.67875,0.6792,0.67873,0.67885,5469500014.0
2007-03-30 04:00:00,0.67915,0.67931,0.67849,0.67849,5519400015.0
2007-03-30 05:00:00,0.67865,0.67923,0.67865,0.67923,13298900015.0
2007-03-30 06:00:00,0.67927,0.67978,0.67916,0.67932,20413800005.0
2007-03-30 07:00:00,0.67926,0.67975,0.67916,0.6795,32658300046.0
2007-03-30 08:00:00,0.67942,0.67981,0.67921,0.6796,23323800013.0
2007-03-30 09:00:00,0.67953,0.68125,0.67919,0.68068,46635799998.0
2007-03-30 10:00:00,0.68067,0.68122,0.68007,0.68027,7454200001.0
2007-03-30 11:00:00,0.68027,0.68064,0.67979,0.67987,6044899992.0
2007-03-30 12:00:00,0.67981,0.68017,0.67921,0.67934,7827299990.0
2007-03-30 13:00:00,0.67932,0.67985,0.67926,0.67978,7086800033.0
2007-03-30 14:00:00,0.67977,0.68063,0.67945,0.6803,7498900005.0
2007-03-30 15:00:00,0.68028,0.68035,0.67931,0.6798,7370799989.0
2007-03-30 16:00:00,0.67978,0.67985,0.67859,0.67865,8189400027.0
2007-03-30 17:00:00,0.67867,0.67963,0.67805,0.67927,8079099996.0
2007-03-30 18:00:00,0.67931,0.6794,0.6788,0.6791,41050199979.0
2007-03-30 19:00:00,0.67905,0.67925,0.6788,0.6792,21205800049.0
2007-03-30 20:00:00,0.6793,0.67935,0.6786,0.67865,34965499903.0
2007-03-30 21:00:00,0.67865,0.6789,0.6786,0.6788,17357799988.0
2007-03-30 22:00:00,0.67875,0.6789,0.67822,0.67835,8742000023.0
2007-04-01 23:00:00,0.67893,0.67915,0.67765,0.679,2778900011.0
2007-04-02 00:00:00,0.679,0.67915,0.67845,0.6786,5411600018.0
2007-04-02 01:00:00,0.6786,0.6789,0.67816,0.6785,9159600000.0
2007-04-02 02:00:00,0.6786,0.6788,0.67785,0.67805,24241200124.0
2007-04-02 03:00:00,0.6781,0.6785,0.67795,0.6781,13731200024.0
2007-04-02 04:00:00,0.6781,0.6785,0.6779,0.67808,13879799987.0
2007-04-02 05:00:00,0.67812,0.6787,0.67798,0.67855,14559900014.0
2007-04-02 06:00:00,0.67855,0.6788,0.67834,0.6784,17190800097.0
2007-04-02 07:00:00,0.67845,0.6786,0.67795,0.678,22214800034.0
2007-04-02 08:00:00,0.678,0.6783,0.67735,0.67755,49072899979.0
2007-04-02 09:00:00,0.6775,0.6776,0.6764,0.6768,68234599820.0
2007-04-02 10:00:00,0.6768,0.6772,0.67655,0.67655,46899399908.0
2007-04-02 11:00:00,0.6764,0.677,0.67635,0.67685,36753999904.0
2007-04-02 12:00:00,0.67685,0.6769,0.6765,0.6767,40837400164.0
2007-04-02 13:00:00,0.67665,0.6767,0.6759,0.67605,52675500212.0
2007-04-02 14:00:00,0.67605,0.6762,0.6755,0.67615,75322100198.0
2007-04-02 15:00:00,0.67615,0.67615,0.6755,0.67585,60772300376.0
2007-04-02 16:00:00,0.67585,0.6764,0.67545,0.6761,86857300084.0
2007-04-02 17:00:00,0.676,0.67625,0.6756,0.6759,60081000071.0
2007-04-02 18:00:00,0.6759,0.6761,0.6757,0.676,29147299929.0
2007-04-02 19:00:00,0.676,0.67625,0.6758,0.67585,28702400072.0
2007-04-02 20:00:00,0.67585,0.6759,0.6755,0.67555,16675599996.0
2007-04-02 21:00:00,0.67555,0.67595,0.67555,0.6759,10588099979.0
2007-04-02 22:00:00,0.6759,0.676,0.67563,0.6757,8926800006.0
2007-04-02 23:00:00,0.67575,0.67593,0.67555,0.6758,6356800001.0
2007-04-03 00:00:00,0.6759,0.67595,0.67552,0.6758,5089800000.0
2007-04-03 01:00:00,0.67585,0.676,0.67565,0.67595,8745999980.0
2007-04-03 02:00:00,0.67595,0.67595,0.67545,0.67545,21731699940.0
2007-04-03 03:00:00,0.6755,0.6757,0.67519,0.67553,7446600024.0
2007-04-03 04:00:00,0.6757,0.6757,0.67527,0.67565,5458600017.0
2007-04-03 05:00:00,0.67565,0.6757,0.67524,0.67555,10331800031.0
2007-04-03 06:00:00,0.67561,0.6758,0.67539,0.6758,16357299911.0
2007-04-03 07:00:00,0.67575,0.6758,0.67515,0.67525,23066300013.0
2007-04-03 08:00:00,0.67525,0.6753,0.6747,0.67495,50732099910.0
2007-04-03 09:00:00,0.675,0.67545,0.6747,0.67545,80160999998.0
2007-04-03 10:00:00,0.67545,0.6756,0.6752,0.6755,50071800017.0
2007-04-03 11:00:00,0.6755,0.67625,0.67525,0.6758,76107400157.0
2007-04-03 12:00:00,0.6758,0.67655,0.67565,0.6762,63947700042.0
2007-04-03 13:00:00,0.6762,0.67655,0.6757,0.67575,43056300230.0
2007-04-03 14:00:00,0.67575,0.6763,0.67575,0.67615,54781500264.0
2007-04-03 15:00:00,0.67615,0.67615,0.67565,0.67595,43076800130.0
2007-04-03 16:00:00,0.67595,0.67635,0.6756,0.67585,66269000053.0
2007-04-03 17:00:00,0.6759,0.67595,0.67535,0.67545,44505800126.0
2007-04-03 18:00:00,0.6755,0.67605,0.67545,0.67605,30909700004.0
2007-04-03 19:00:00,0.67605,0.67625,0.67525,0.6753,36434100013.0
2007-04-03 20:00:00,0.6753,0.67545,0.67495,0.6751,33569500043.0
2007-04-03 21:00:00,0.6751,0.6754,0.675,0.6753,19626999979.0
2007-04-03 22:00:00,0.6753,0.6754,0.6749,0.6749,6548600008.0
2007-04-03 23:00:00,0.67505,0.6754,0.67481,0.67505,7821200003.0
2007-04-04 00:00:00,0.67505,0.67515,0.67482,0.67505,4504700015.0
2007-04-04 01:00:00,0.67505,0.6754,0.67485,0.6751,8322700006.0
2007-04-04 02:00:00,0.6751,0.67565,0.67498,0.6755,8946999988.0
2007-04-04 03:00:00,0.6755,0.67575,0.67535,0.67575,6643100001.0
2007-04-04 04:00:00,0.6757,0.6759,0.67528,0.6755,7962699946.0
2007-04-04 05:00:00,0.67531,0.67575,0.67531,0.6756,9940599991.0
2007-04-04 06:00:00,0.6756,0.67575,0.67535,0.6755,12482400000.0
2007-04-04 07:00:00,0.6755,0.67575,0.67535,0.6756,13438900015.0
2007-04-04 08:00:00,0.67555,0.67575,0.67505,0.67545,20308299991.0
2007-04-04 09:00:00,0.6755,0.67585,0.67495,0.6758,45091373974.0
2007-04-04 10:00:00,0.6758,0.67585,0.67545,0.6758,38584400045.0
2007-04-04 11:00:00,0.67575,0.67625,0.6754,0.6762,27898100024.0
2007-04-04 12:00:00,0.6762,0.6769,0.6761,0.67665,36208499830.0
2007-04-04 13:00:00,0.67665,0.67665,0.67595,0.6765,42834399860.0
2007-04-04 14:00:00,0.6765,0.67685,0.67625,0.6768,42449350124.0
2007-04-04 15:00:00,0.6768,0.67715,0.6763,0.6768,50021050126.0
2007-04-04 16:00:00,0.6768,0.67725,0.6763,0.67645,52200799996.0
2007-04-04 17:00:00,0.6764,0.6765,0.67615,0.67645,42659700024.0
2007-04-04 18:00:00,0.67645,0.67665,0.67628,0.6766,16971799997.0
2007-04-04 19:00:00,0.67655,0.6767,0.67637,0.6765,16773299970.0
2007-04-04 20:00:00,0.67645,0.67675,0.67636,0.67665,11741999956.0
2007-04-04 21:00:00,0.67665,0.6769,0.67646,0.67675,12535500021.0
2007-04-04 22:00:00,0.67675,0.6768,0.6761,0.67625,7991400031.0
2007-04-04 23:00:00,0.6763,0.6766,0.67625,0.6764,4131799999.0
2007-04-05 00:00:00,0.6764,0.6767,0.67628,0.6765,6669499976.0
2007-04-05 01:00:00,0.6765,0.6769,0.67635,0.6768,11919700021.0
2007-04-05 02:00:00,0.6768,0.67689,0.6764,0.67655,11276299992.0
2007-04-05 03:00:00,0.67655,0.67675,0.67641,0.67665,5907200000.0
2007-04-05 04:00:00,0.67665,0.67675,0.67639,0.6767,8371400018.0
2007-04-05 05:00:00,0.6767,0.67675,0.6764,0.6766,5522900016.0
2007-04-05 06:00:00,0.6766,0.6768,0.67635,0.6765,6903099997.0
2007-04-05 07:00:00,0.6765,0.6766,0.67605,0.67625,12608000005.0
2007-04-05 08:00:00,0.67625,0.67675,0.67615,0.67635,22396999947.0
2007-04-05 09:00:00,0.6763,0.6765,0.67595,0.6763,24194199908.0
2007-04-05 10:00:00,0.6763,0.6774,0.6761,0.6773,29355999960.0
2007-04-05 11:00:00,0.6772,0.6772,0.6768,0.67685,19077299998.0
2007-04-05 12:00:00,0.6769,0.67845,0.67685,0.67775,27714400101.0
2007-04-05 13:00:00,0.6777,0.6791,0.67755,0.67905,32020900016.0
2007-04-05 14:00:00,0.67905,0.68015,0.67885,0.68005,27152575013.0
2007-04-05 15:00:00,0.6801,0.68135,0.67985,0.68115,63105949969.0
2007-04-05 16:00:00,0.6812,0.68145,0.68095,0.6813,27227199965.0
2007-04-05 17:00:00,0.6813,0.6815,0.68095,0.6812,43020500079.0
2007-04-05 18:00:00,0.6812,0.6815,0.68095,0.68095,19728399984.0
2007-04-05 19:00:00,0.68095,0.6813,0.6809,0.6812,17318400014.0
2007-04-05 20:00:00,0.6812,0.68145,0.68095,0.6814,16938809173.0
2007-04-05 21:00:00,0.6814,0.6814,0.68083,0.681,7988100015.0
2007-04-05 22:00:00,0.681,0.6813,0.68068,0.68125,7619100022.0
2007-04-05 23:00:00,0.68125,0.6813,0.68082,0.68113,6474300015.0
2007-04-06 00:00:00,0.6812,0.68135,0.68091,0.68112,6964400018.0
2007-04-06 01:00:00,0.6812,0.6814,0.6808,0.68115,6094000003.0
2007-04-06 02:00:00,0.68115,0.6814,0.68085,0.6811,10455000015.0
2007-04-06 03:00:00,0.6811,0.68125,0.6808,0.6811,8556899968.0
2007-04-06 04:00:00,0.68107,0.68125,0.68055,0.68115,5252100012.0
2007-04-06 05:00:00,0.68115,0.68125,0.68095,0.68105,4456599991.0
2007-04-06 06:00:00,0.68105,0.6812,0.68025,0.68035,5025900001.0
2007-04-06 07:00:00,0.68035,0.68075,0.68035,0.6804,9930500006.0
2007-04-06 08:00:00,0.6804,0.681,0.68026,0.6808,8588199997.0
2007-04-06 09:00:00,0.6808,0.68085,0.6805,0.6807,8648999953.0
2007-04-06 10:00:00,0.6807,0.68085,0.68044,0.6807,6856400012.0
2007-04-06 11:00:00,0.68049,0.6809,0.68049,0.6808,7022700006.0
2007-04-06 12:00:00,0.6808,0.6809,0.68055,0.6807,8976800017.0
2007-04-06 13:00:00,0.6807,0.6813,0.6807,0.6813,13583899983.0
2007-04-06 14:00:00,0.6813,0.6818,0.6801,0.6808,31681300006.0
2007-04-06 15:00:00,0.6808,0.6809,0.6804,0.68055,28094200025.0
2007-04-06 16:00:00,0.68055,0.6807,0.68035,0.6805,15330700007.0
2007-04-06 17:00:00,0.6805,0.68055,0.67995,0.6801,10927700015.0
2007-04-06 18:00:00,0.6801,0.6806,0.67995,0.6806,12173700003.0
2007-04-06 19:00:00,0.6806,0.68065,0.68027,0.68055,9793500016.0
2007-04-06 20:00:00,0.68055,0.6807,0.68022,0.6806,5166200002.0
2007-04-06 21:00:00,0.6806,0.6807,0.68017,0.6806,5529199997.0
2007-04-06 22:00:00,0.68053,0.68065,0.68018,0.6804,4738899994.0
2007-04-08 23:00:00,0.6802,0.68041,0.68005,0.68025,3802200004.0
2007-04-09 00:00:00,0.6803,0.68055,0.68019,0.68045,2904399993.0
2007-04-09 01:00:00,0.68035,0.6805,0.67991,0.6804,6195199958.0
2007-04-09 02:00:00,0.6804,0.68045,0.68,0.68025,4451200025.0
2007-04-09 03:00:00,0.68025,0.6804,0.67995,0.6801,5480399997.0
2007-04-09 04:00:00,0.6801,0.6803,0.6799,0.68015,3798400009.0
2007-04-09 05:00:00,0.6801,0.68017,0.67974,0.67993,3434300003.0
2007-04-09 06:00:00,0.68,0.68008,0.67976,0.67993,3550200019.0
2007-04-09 07:00:00,0.67995,0.68,0.67964,0.6799,6599599969.0
2007-04-09 08:00:00,0.6799,0.68005,0.67958,0.67995,5290199991.0
2007-04-09 09:00:00,0.67995,0.6805,0.67977,0.68045,8913800012.0
2007-04-09 10:00:00,0.68045,0.68095,0.68035,0.68085,5221899989.0
2007-04-09 11:00:00,0.68085,0.681,0.68037,0.6809,7614719196.0
2007-04-09 12:00:00,0.68085,0.6809,0.6803,0.68055,6756899981.0
2007-04-09 13:00:00,0.6806,0.6814,0.68039,0.6812,7561200004.0
2007-04-09 14:00:00,0.6812,0.68155,0.68095,0.6812,10107099993.0
2007-04-09 15:00:00,0.6812,0.6817,0.68105,0.6816,13157400017.0
2007-04-09 16:00:00,0.68165,0.68185,0.6813,0.6813,13145310504.0
2007-04-09 17:00:00,0.6813,0.68165,0.68108,0.6816,10090899976.0
2007-04-09 18:00:00,0.6816,0.6817,0.68075,0.6809,19560300000.0
2007-04-09 19:00:00,0.6809,0.68105,0.68073,0.68095,9213400026.0
2007-04-09 20:00:00,0.68095,0.6812,0.68079,0.68115,7386699999.0
2007-04-09 21:00:00,0.68115,0.68115,0.68076,0.6809,4855300002.0
2007-04-09 22:00:00,0.6809,0.6809,0.68023,0.6803,4518499995.0
2007-04-09 23:00:00,0.6803,0.68072,0.6802,0.68055,9180900006.0
2007-04-10 00:00:00,0.68055,0.6806,0.68021,0.68055,7443099989.0
2007-04-10 01:00:00,0.6806,0.6808,0.6803,0.6806,6626999961.0
2007-04-10 02:00:00,0.6806,0.6812,0.68032,0.6808,12826199968.0
2007-04-10 03:00:00,0.6808,0.6812,0.68055,0.6811,13225300001.0
2007-04-10 04:00:00,0.6811,0.682,0.68085,0.68175,27135000058.0
2007-04-10 05:00:00,0.68175,0.68205,0.68156,0.6818,9451499994.0
2007-04-10 06:00:00,0.6818,0.68195,0.68155,0.68165,7207799984.0
2007-04-10 07:00:00,0.68165,0.68175,0.6807,0.6814,15679400002.0
2007-04-10 08:00:00,0.6814,0.6818,0.6812,0.6815,17663999927.0
2007-04-10 09:00:00,0.6815,0.68155,0.6808,0.6813,30178599976.0
2007-04-10 10:00:00,0.6814,0.68145,0.6803,0.68045,49305199990.0
2007-04-10 11:00:00,0.6805,0.6807,0.6802,0.6807,39700499949.0
2007-04-10 12:00:00,0.68075,0.68085,0.6801,0.6803,28034099975.0
2007-04-10 13:00:00,0.68035,0.68035,0.67955,0.68,44154574954.0
2007-04-10 14:00:00,0.67995,0.68065,0.6799,0.6806,54588500026.0
2007-04-10 15:00:00,0.6806,0.6808,0.68025,0.68065,41377200007.0
2007-04-10 16:00:00,0.68065,0.6814,0.6806,0.6814,46317955336.0
2007-04-10 17:00:00,0.6814,0.682,0.68125,0.68135,55952066586.0
2007-04-10 18:00:00,0.68135,0.6814,0.68095,0.6811,33758699999.0
2007-04-10 19:00:00,0.6811,0.6813,0.68085,0.6811,18298500017.0
2007-04-10 20:00:00,0.6811,0.6812,0.68067,0.68085,15124999990.0
2007-04-10 21:00:00,0.68085,0.68125,0.68075,0.68115,11375400042.0
2007-04-10 22:00:00,0.68115,0.6814,0.68081,0.6811,5083699992.0
2007-04-10 23:00:00,0.6811,0.6812,0.68064,0.68115,5896499984.0
2007-04-11 00:00:00,0.68115,0.68125,0.68073,0.68105,5302699997.0
2007-04-11 01:00:00,0.6811,0.6811,0.6806,0.68095,7424399986.0
2007-04-11 02:00:00,0.68095,0.6811,0.68045,0.68055,12201599982.0
2007-04-11 03:00:00,0.68055,0.6807,0.67925,0.67935,22698400050.0
2007-04-11 04:00:00,0.6794,0.6794,0.67865,0.679,19019799988.0
2007-04-11 05:00:00,0.67905,0.67935,0.67889,0.6793,6827100009.0
2007-04-11 06:00:00,0.6793,0.6797,0.6792,0.6796,17181199959.0
2007-04-11 07:00:00,0.6796,0.67965,0.6788,0.6792,17422799965.0
2007-04-11 08:00:00,0.6792,0.6792,0.67825,0.6783,22454399969.0
2007-04-11 09:00:00,0.6783,0.6786,0.6777,0.67855,48843500014.0
2007-04-11 10:00:00,0.67855,0.67925,0.67855,0.67885,34986799947.0
2007-04-11 11:00:00,0.67885,0.67905,0.6786,0.6788,31188400004.0
2007-04-11 12:00:00,0.6788,0.6789,0.67845,0.6788,32165499941.0
2007-04-11 13:00:00,0.6788,0.6791,0.6786,0.67875,26233399899.0
2007-04-11 14:00:00,0.67875,0.6792,0.67865,0.6791,35010174971.0
2007-04-11 15:00:00,0.6791,0.6796,0.67895,0.67925,41770499967.0
2007-04-11 16:00:00,0.6792,0.67945,0.67865,0.67905,47439099946.0
2007-04-11 17:00:00,0.67905,0.67935,0.67895,0.6791,32419199991.0
2007-04-11 18:00:00,0.6791,0.6793,0.679,0.6793,18988799957.0
2007-04-11 19:00:00,0.67925,0.67945,0.67905,0.67935,14073299946.0
2007-04-11 20:00:00,0.67935,0.6798,0.67895,0.67975,25328899996.0
2007-04-11 21:00:00,0.67975,0.68005,0.67945,0.6798,11531699949.0
2007-04-11 22:00:00,0.6798,0.67995,0.67955,0.67985,4708200003.0
2007-04-11 23:00:00,0.67985,0.68,0.6796,0.67995,6279800023.0
2007-04-12 00:00:00,0.67995,0.6801,0.67965,0.67982,6687400000.0
2007-04-12 01:00:00,0.67995,0.6801,0.6797,0.67993,5638499998.0
2007-04-12 02:00:00,0.6801,0.6805,0.68002,0.6805,9901599993.0
2007-04-12 03:00:00,0.6805,0.68145,0.6805,0.68135,20791699965.0
2007-04-12 04:00:00,0.6814,0.68155,0.68093,0.6813,10196799978.0
2007-04-12 05:00:00,0.68125,0.68145,0.6808,0.6813,10759800017.0
2007-04-12 06:00:00,0.6813,0.6817,0.68117,0.68145,10179199977.0
2007-04-12 07:00:00,0.68145,0.6815,0.68105,0.6812,12163699981.0
2007-04-12 08:00:00,0.6812,0.6814,0.6806,0.6808,20511899971.0
2007-04-12 09:00:00,0.6808,0.6813,0.68075,0.68115,36912500038.0
2007-04-12 10:00:00,0.68115,0.6817,0.68075,0.68115,32337799930.0
2007-04-12 11:00:00,0.6811,0.6812,0.68065,0.68085,42192999947.0
2007-04-12 12:00:00,0.68085,0.68095,0.68055,0.6808,22631049920.0
2007-04-12 13:00:00,0.6808,0.68095,0.68035,0.68065,33037599994.0
2007-04-12 14:00:00,0.68065,0.68095,0.68055,0.6806,37584899957.0
2007-04-12 15:00:00,0.6807,0.6812,0.68055,0.68115,37934400026.0
2007-04-12 16:00:00,0.68115,0.6818,0.68065,0.68175,28859699933.0
2007-04-12 17:00:00,0.68175,0.6823,0.68165,0.6821,21113799940.0
2007-04-12 18:00:00,0.6821,0.6821,0.6814,0.68145,8387099989.0
2007-04-12 19:00:00,0.68145,0.6815,0.68115,0.68145,9984399990.0
2007-04-12 20:00:00,0.68145,0.68155,0.6813,0.6814,7397600026.0
2007-04-12 21:00:00,0.6814,0.6816,0.68118,0.6816,6772600011.0
2007-04-12 22:00:00,0.6816,0.6816,0.681,0.68105,4739699995.0
2007-04-12 23:00:00,0.6811,0.68155,0.6809,0.68135,5804499999.0
2007-04-13 00:00:00,0.68135,0.6815,0.68085,0.6811,6544199993.0
2007-04-13 01:00:00,0.6811,0.6814,0.68102,0.6812,5334299992.0
2007-04-13 02:00:00,0.68125,0.68215,0.68095,0.6818,11351699999.0
2007-04-13 03:00:00,0.6818,0.6823,0.68145,0.6816,11124099996.0
2007-04-13 04:00:00,0.6816,0.682,0.6814,0.6817,7297399986.0
2007-04-13 05:00:00,0.68141,0.68185,0.68135,0.6815,4305599991.0
2007-04-13 06:00:00,0.6815,0.6816,0.68115,0.6813,4424199993.0
2007-04-13 07:00:00,0.6813,0.68169,0.68095,0.6812,7207600001.0
2007-04-13 08:00:00,0.6812,0.6812,0.68055,0.68095,16735399974.0
2007-04-13 09:00:00,0.68095,0.68145,0.68065,0.68125,26181200015.0
2007-04-13 10:00:00,0.68125,0.6813,0.68045,0.68085,27666799968.0
2007-04-13 11:00:00,0.68085,0.6814,0.6807,0.68135,22425300000.0
2007-04-13 12:00:00,0.68135,0.6819,0.68115,0.6818,24961299969.0
2007-04-13 13:00:00,0.6818,0.6818,0.68075,0.68075,22131599979.0
2007-04-13 14:00:00,0.6808,0.68155,0.68055,0.6814,25642999941.0
2007-04-13 15:00:00,0.6814,0.6819,0.6812,0.6818,20496699973.0
2007-04-13 16:00:00,0.6817,0.68205,0.68125,0.6814,32923149959.0
2007-04-13 17:00:00,0.68135,0.68195,0.6809,0.6817,26909599976.0
2007-04-13 18:00:00,0.6817,0.682,0.68125,0.6814,17139699977.0
2007-04-13 19:00:00,0.6814,0.6818,0.68125,0.68175,14221399964.0
2007-04-13 20:00:00,0.6817,0.6818,0.6811,0.6812,11354999967.0
2007-04-13 21:00:00,0.6812,0.68135,0.68068,0.68095,6533100002.0
2007-04-13 22:00:00,0.68095,0.6812,0.68073,0.68085,4489899996.0
2007-04-15 23:00:00,0.6824,0.68275,0.68205,0.68275,8295200037.0
2007-04-16 00:00:00,0.6827,0.6828,0.68232,0.68255,5212400005.0
2007-04-16 01:00:00,0.6826,0.68275,0.68209,0.68235,6054999962.0
2007-04-16 02:00:00,0.68235,0.68285,0.68201,0.6823,11393099992.0
2007-04-16 03:00:00,0.6823,0.6825,0.682,0.68215,6892199992.0
2007-04-16 04:00:00,0.68215,0.6822,0.68149,0.6819,8612499990.0
2007-04-16 05:00:00,0.6819,0.6822,0.6817,0.6821,9440600055.0
2007-04-16 06:00:00,0.6821,0.6821,0.6815,0.6818,6072100018.0
2007-04-16 07:00:00,0.6818,0.6821,0.6811,0.6812,4438800015.0
2007-04-16 08:00:00,0.6812,0.68205,0.6812,0.6816,6742500000.0
2007-04-16 09:00:00,0.68165,0.6819,0.68155,0.6818,34072924967.0
2007-04-16 10:00:00,0.6818,0.68195,0.6805,0.6806,33024750025.0
2007-04-16 11:00:00,0.68065,0.68095,0.68,0.6803,52603799964.0
2007-04-16 12:00:00,0.6803,0.6806,0.68005,0.6806,26211200003.0
2007-04-16 13:00:00,0.6806,0.68085,0.68035,0.6804,26551700010.0
2007-04-16 14:00:00,0.6804,0.6807,0.68,0.68,48560099934.0
2007-04-16 15:00:00,0.68,0.6806,0.6799,0.68055,46763199953.0
2007-04-16 16:00:00,0.68055,0.68115,0.68055,0.6807,41575499940.0
2007-04-16 17:00:00,0.68065,0.68095,0.68025,0.6806,48148424841.0
2007-04-16 18:00:00,0.6806,0.68075,0.68026,0.6807,18106599992.0
2007-04-16 19:00:00,0.68075,0.68095,0.6805,0.6809,18228900007.0
2007-04-16 20:00:00,0.68095,0.68095,0.68055,0.68075,9380499991.0
2007-04-16 21:00:00,0.68075,0.6808,0.68031,0.68045,11609599977.0
2007-04-16 22:00:00,0.68045,0.6805,0.6799,0.6799,13947100003.0
2007-04-16 23:00:00,0.67995,0.68035,0.67978,0.6801,7543400023.0
2007-04-17 00:00:00,0.6802,0.68035,0.67984,0.6802,3780899987.0
2007-04-17 01:00:00,0.6802,0.68035,0.67979,0.68005,8686299906.0
2007-04-17 02:00:00,0.68005,0.6803,0.6798,0.68015,11629644709.0
2007-04-17 03:00:00,0.68015,0.6804,0.67965,0.6802,7100799987.0
2007-04-17 04:00:00,0.6802,0.68035,0.68005,0.68035,8317700012.0
2007-04-17 05:00:00,0.68035,0.68035,0.67961,0.6801,6081899998.0
2007-04-17 06:00:00,0.6801,0.6804,0.67999,0.6803,6199099995.0
2007-04-17 07:00:00,0.6803,0.68045,0.6799,0.6799,15388800015.0
2007-04-17 08:00:00,0.6799,0.6801,0.6795,0.68,29688499976.0
2007-04-17 09:00:00,0.68,0.68015,0.67925,0.6796,29107550008.0
2007-04-17 10:00:00,0.6796,0.68005,0.67685,0.6773,54784399881.0
2007-04-17 11:00:00,0.6773,0.6777,0.6768,0.6771,57206900063.0
2007-04-17 12:00:00,0.6771,0.6772,0.675,0.6766,66649799914.0
2007-04-17 13:00:00,0.6766,0.6768,0.67615,0.6765,53441299962.0
2007-04-17 14:00:00,0.6765,0.67735,0.676,0.677,67573099860.0
2007-04-17 15:00:00,0.677,0.6775,0.67675,0.67685,61489699840.0
2007-04-17 16:00:00,0.6769,0.6774,0.6766,0.6767,46078574948.0
2007-04-17 17:00:00,0.6767,0.6769,0.67615,0.6763,50120824899.0
2007-04-17 18:00:00,0.6763,0.6769,0.67615,0.6765,37352499943.0
2007-04-17 19:00:00,0.6765,0.6766,0.67606,0.6766,14731000004.0
2007-04-17 20:00:00,0.6766,0.6766,0.676,0.676,14212175243.0
2007-04-17 21:00:00,0.676,0.6763,0.6759,0.676,15273399972.0
2007-04-17 22:00:00,0.67595,0.67625,0.6759,0.6759,10498599993.0
2007-04-17 23:00:00,0.6759,0.67615,0.67556,0.67605,6777899986.0
2007-04-18 00:00:00,0.6759,0.6761,0.6756,0.6759,4172399985.0
2007-04-18 01:00:00,0.676,0.67635,0.67585,0.67625,9640500007.0
2007-04-18 02:00:00,0.67625,0.6765,0.67588,0.67625,14082399926.0
2007-04-18 03:00:00,0.6763,0.6766,0.67603,0.6764,12215799993.0
2007-04-18 04:00:00,0.6764,0.6765,0.67578,0.67615,10675699970.0
2007-04-18 05:00:00,0.6764,0.6764,0.67599,0.67615,9029799983.0
2007-04-18 06:00:00,0.6762,0.6764,0.67599,0.67635,7740399984.0
2007-04-18 07:00:00,0.67635,0.6767,0.676,0.67605,13861799968.0
2007-04-18 08:00:00,0.67605,0.6768,0.67595,0.6766,37225399982.0
2007-04-18 09:00:00,0.6766,0.677,0.6764,0.67665,47857924960.0
2007-04-18 10:00:00,0.67665,0.6767,0.6753,0.67635,49634099867.0
2007-04-18 11:00:00,0.6764,0.6768,0.6762,0.6766,32034099942.0
2007-04-18 12:00:00,0.6766,0.6767,0.6761,0.6765,39405299948.0
2007-04-18 13:00:00,0.6765,0.67765,0.67605,0.67735,53344999916.0
2007-04-18 14:00:00,0.67735,0.6774,0.67675,0.677,66342600016.0
2007-04-18 15:00:00,0.67695,0.67735,0.67685,0.6772,56210999929.0
2007-04-18 16:00:00,0.6772,0.6773,0.67675,0.6773,44186699885.0
2007-04-18 17:00:00,0.6773,0.67765,0.6772,0.6773,50973899916.0
2007-04-18 18:00:00,0.6773,0.67745,0.6769,0.677,20380699994.0
2007-04-18 19:00:00,0.67705,0.67725,0.67675,0.67715,15286299991.0
2007-04-18 20:00:00,0.6772,0.6772,0.67675,0.677,18252600007.0
2007-04-18 21:00:00,0.67695,0.6773,0.6768,0.6772,15978099940.0
2007-04-18 22:00:00,0.6772,0.6777,0.67713,0.6772,13825199985.0
2007-04-18 23:00:00,0.6772,0.6777,0.67699,0.67736,5746399983.0
2007-04-19 00:00:00,0.6776,0.6777,0.6773,0.6776,6238699947.0
2007-04-19 01:00:00,0.6776,0.67775,0.67734,0.6777,10076799977.0
2007-04-19 02:00:00,0.6776,0.67845,0.6774,0.678,23729899994.0
2007-04-19 03:00:00,0.67795,0.67805,0.67725,0.67735,14948999962.0
2007-04-19 04:00:00,0.6775,0.678,0.67725,0.6779,14174600001.0
2007-04-19 05:00:00,0.6779,0.6787,0.67785,0.6786,25061899923.0
2007-04-19 06:00:00,0.6786,0.6788,0.6778,0.67835,26942599926.0
2007-04-19 07:00:00,0.6783,0.6784,0.67795,0.6782,18474499968.0
2007-04-19 08:00:00,0.6782,0.6789,0.67795,0.6782,40335699930.0
2007-04-19 09:00:00,0.6782,0.6784,0.6775,0.67775,33484099982.0
2007-04-19 10:00:00,0.6778,0.67845,0.67765,0.67845,31104599915.0
2007-04-19 11:00:00,0.6784,0.6792,0.6783,0.67855,57159699901.0
2007-04-19 12:00:00,0.67855,0.6795,0.67855,0.67935,46000708625.0
2007-04-19 13:00:00,0.6794,0.6798,0.67885,0.67925,35911799957.0
2007-04-19 14:00:00,0.67925,0.6795,0.6789,0.67915,38179500028.0
2007-04-19 15:00:00,0.6792,0.67955,0.67895,0.67905,48219482250.0
2007-04-19 16:00:00,0.679,0.6795,0.67895,0.6794,58595799929.0
2007-04-19 17:00:00,0.6794,0.67965,0.6792,0.6792,32236999982.0
2007-04-19 18:00:00,0.6792,0.6795,0.679,0.6793,26237200014.0
2007-04-19 19:00:00,0.6793,0.6797,0.67915,0.6795,30484100043.0
2007-04-19 20:00:00,0.6795,0.67955,0.67911,0.67945,17085500050.0
2007-04-19 21:00:00,0.67945,0.67965,0.67916,0.67955,10592899993.0
2007-04-19 22:00:00,0.6796,0.6798,0.67925,0.6793,10544899998.0
2007-04-19 23:00:00,0.6792,0.6799,0.6791,0.6798,6091199976.0
2007-04-20 00:00:00,0.6798,0.68015,0.67975,0.67985,7134299993.0
2007-04-20 01:00:00,0.6799,0.68,0.67959,0.67985,8520900001.0
2007-04-20 02:00:00,0.6799,0.68005,0.67965,0.6797,9937499977.0
2007-04-20 03:00:00,0.6797,0.6799,0.6794,0.6799,10329900020.0
2007-04-20 04:00:00,0.6799,0.68,0.67955,0.6797,6210199991.0
2007-04-20 05:00:00,0.6797,0.6799,0.67935,0.6796,12248799969.0
2007-04-20 06:00:00,0.6796,0.67995,0.67945,0.6798,9253899963.0
2007-04-20 07:00:00,0.6798,0.68,0.67941,0.6797,8812699981.0
2007-04-20 08:00:00,0.6797,0.6802,0.67915,0.6797,36614899909.0
2007-04-20 09:00:00,0.6797,0.6797,0.679,0.6792,30551099895.0
2007-04-20 10:00:00,0.6792,0.6804,0.67895,0.6798,41106600010.0
2007-04-20 11:00:00,0.6798,0.6798,0.67885,0.6791,33505599920.0
2007-04-20 12:00:00,0.6791,0.6794,0.67855,0.67905,24309074991.0
2007-04-20 13:00:00,0.67905,0.6793,0.67875,0.67915,19434999959.0
2007-04-20 14:00:00,0.67915,0.6794,0.67897,0.6792,26499200022.0
2007-04-20 15:00:00,0.6792,0.67935,0.67885,0.6789,40731899989.0
2007-04-20 16:00:00,0.6789,0.6791,0.67845,0.6785,27685299990.0
2007-04-20 17:00:00,0.6785,0.67855,0.6782,0.67845,32389200023.0
2007-04-20 18:00:00,0.6785,0.6789,0.67835,0.6789,16631799953.0
2007-04-20 19:00:00,0.6789,0.679,0.67867,0.6789,12227099983.0
2007-04-20 20:00:00,0.6789,0.6789,0.67831,0.6787,10452599995.0
2007-04-20 21:00:00,0.6787,0.67875,0.67835,0.6784,15141400050.0
2007-04-20 22:00:00,0.6784,0.67875,0.6783,0.6785,9618099973.0
2007-04-22 23:00:00,0.67794,0.67837,0.6775,0.6782,4085200005.0
2007-04-23 00:00:00,0.6781,0.67863,0.6779,0.67835,6066499972.0
2007-04-23 01:00:00,0.67835,0.6788,0.6782,0.6786,5300400011.0
2007-04-23 02:00:00,0.6787,0.6791,0.67838,0.6785,11802399996.0
2007-04-23 03:00:00,0.6785,0.6786,0.67825,0.67845,7278000004.0
2007-04-23 04:00:00,0.67845,0.6787,0.67809,0.67812,9287699963.0
2007-04-23 05:00:00,0.6785,0.6785,0.67795,0.67805,8747200023.0
2007-04-23 06:00:00,0.6781,0.6784,0.67805,0.6783,11841700009.0
2007-04-23 07:00:00,0.6783,0.6784,0.67815,0.67825,13546799980.0
2007-04-23 08:00:00,0.67825,0.6796,0.67815,0.67925,22840699945.0
2007-04-23 09:00:00,0.67925,0.67935,0.67815,0.6784,27942999972.0
2007-04-23 10:00:00,0.67835,0.6787,0.67805,0.67845,30714999954.0
2007-04-23 11:00:00,0.6784,0.6786,0.6781,0.6781,21032150014.0
2007-04-23 12:00:00,0.67815,0.67825,0.67735,0.67745,31881999948.0
2007-04-23 13:00:00,0.6774,0.678,0.67735,0.6779,27837300031.0
2007-04-23 14:00:00,0.6779,0.67815,0.67755,0.67815,18206799968.0
2007-04-23 15:00:00,0.67815,0.6782,0.67755,0.6779,48929200022.0
2007-04-23 16:00:00,0.67785,0.6783,0.67785,0.6781,30584599984.0
2007-04-23 17:00:00,0.6781,0.67855,0.67775,0.67835,44158599923.0
2007-04-23 18:00:00,0.67835,0.67845,0.67785,0.6781,20398699966.0
2007-04-23 19:00:00,0.6782,0.6784,0.678,0.6782,9696699981.0
2007-04-23 20:00:00,0.6782,0.6782,0.67795,0.6782,12455299959.0
2007-04-23 21:00:00,0.67815,0.6785,0.67805,0.6785,10597299971.0
2007-04-23 22:00:00,0.6785,0.6788,0.67825,0.67825,8011599992.0
2007-04-23 23:00:00,0.6782,0.6789,0.6781,0.67854,10548899984.0
2007-04-24 00:00:00,0.6786,0.67885,0.67845,0.6787,4415599983.0
2007-04-24 01:00:00,0.67875,0.679,0.6784,0.6786,8467899961.0
2007-04-24 02:00:00,0.6786,0.67865,0.6782,0.6784,7002399995.0
2007-04-24 03:00:00,0.6784,0.6785,0.6781,0.6782,11208899979.0
2007-04-24 04:00:00,0.67815,0.6791,0.67805,0.6789,26189299938.0
2007-04-24 05:00:00,0.6789,0.67905,0.67854,0.6788,9930099989.0
2007-04-24 06:00:00,0.6788,0.67895,0.6786,0.67885,9109099980.0
2007-04-24 07:00:00,0.67885,0.6792,0.6787,0.6789,9828799975.0
2007-04-24 08:00:00,0.6788,0.6795,0.67855,0.67915,31033199925.0
2007-04-24 09:00:00,0.67915,0.6799,0.6791,0.6791,37338929712.0
2007-04-24 10:00:00,0.67915,0.6794,0.679,0.6791,29421199931.0
2007-04-24 11:00:00,0.6791,0.6791,0.6785,0.6785,27364299968.0
2007-04-24 12:00:00,0.6785,0.6786,0.67795,0.6785,52796699800.0
2007-04-24 13:00:00,0.6785,0.6793,0.6784,0.6791,26774200007.0
2007-04-24 14:00:00,0.67915,0.6793,0.6789,0.679,34365300021.0
2007-04-24 15:00:00,0.679,0.67945,0.67885,0.6792,34615374949.0
2007-04-24 16:00:00,0.6793,0.6804,0.67915,0.68015,66268173821.0
2007-04-24 17:00:00,0.6801,0.6803,0.68,0.6801,37617187440.0
2007-04-24 18:00:00,0.6801,0.68075,0.67995,0.68065,19878199992.0
2007-04-24 19:00:00,0.68065,0.6809,0.68055,0.68085,14211099982.0
2007-04-24 20:00:00,0.68085,0.6814,0.6808,0.6812,16952599974.0
2007-04-24 21:00:00,0.6812,0.6813,0.68079,0.68105,10976599979.0
2007-04-24 22:00:00,0.6811,0.68135,0.681,0.68115,13310799994.0
2007-04-24 23:00:00,0.68115,0.6815,0.68078,0.6811,6766900005.0
2007-04-25 00:00:00,0.6811,0.6814,0.6809,0.6809,4553199976.0
2007-04-25 01:00:00,0.68095,0.681,0.68059,0.6807,10005899948.0
2007-04-25 02:00:00,0.6807,0.6808,0.6804,0.68065,12580700019.0
2007-04-25 03:00:00,0.68065,0.6809,0.6804,0.68053,9402299995.0
2007-04-25 04:00:00,0.6808,0.6809,0.6805,0.68065,9027599938.0
2007-04-25 05:00:00,0.68054,0.68085,0.68042,0.6805,9399899960.0
2007-04-25 06:00:00,0.6805,0.68075,0.68023,0.68055,8330299996.0
2007-04-25 07:00:00,0.6806,0.6809,0.68015,0.68065,16108800038.0
2007-04-25 08:00:00,0.68075,0.6809,0.68015,0.68075,33981999939.0
2007-04-25 09:00:00,0.68075,0.6811,0.68045,0.6807,38934999972.0
2007-04-25 10:00:00,0.68075,0.681,0.6802,0.68045,40990399947.0
2007-04-25 11:00:00,0.68045,0.68085,0.6803,0.68065,38838199948.0
2007-04-25 12:00:00,0.6807,0.6813,0.68065,0.68085,41254299954.0
2007-04-25 13:00:00,0.6809,0.68115,0.6807,0.68095,34233099877.0
2007-04-25 14:00:00,0.681,0.6811,0.6804,0.681,44292100006.0
2007-04-25 15:00:00,0.681,0.6812,0.6807,0.681,39009899923.0
2007-04-25 16:00:00,0.6811,0.6816,0.6808,0.68105,59343099892.0
2007-04-25 17:00:00,0.681,0.6811,0.68075,0.6809,46282499931.0
2007-04-25 18:00:00,0.6809,0.681,0.6808,0.68095,34089900017.0
2007-04-25 19:00:00,0.68095,0.68115,0.68085,0.6811,18956999979.0
2007-04-25 20:00:00,0.6811,0.68135,0.68095,0.6813,17054800014.0
2007-04-25 21:00:00,0.6813,0.6814,0.68096,0.6813,14278100017.0
2007-04-25 22:00:00,0.6813,0.6814,0.6811,0.6811,10638699980.0
2007-04-25 23:00:00,0.6811,0.6814,0.6809,0.6814,13662300006.0
2007-04-26 00:00:00,0.6813,0.6814,0.68087,0.68115,8328499965.0
2007-04-26 01:00:00,0.68115,0.6813,0.681,0.6813,8576999959.0
2007-04-26 02:00:00,0.6812,0.6815,0.68115,0.6813,16458500010.0
2007-04-26 03:00:00,0.6814,0.6814,0.681,0.6813,10951299973.0
2007-04-26 04:00:00,0.6813,0.6813,0.6808,0.68105,13311999982.0
2007-04-26 05:00:00,0.68105,0.6812,0.68085,0.6812,6841100014.0
2007-04-26 06:00:00,0.6811,0.6812,0.68085,0.68105,14822199957.0
2007-04-26 07:00:00,0.68105,0.6811,0.68045,0.6806,13416600003.0
2007-04-26 08:00:00,0.68055,0.6808,0.68035,0.6804,25291299898.0
2007-04-26 09:00:00,0.6804,0.6808,0.68025,0.6807,44390599839.0
2007-04-26 10:00:00,0.68065,0.6812,0.6806,0.681,37863899935.0
2007-04-26 11:00:00,0.681,0.6814,0.68045,0.6813,60761899937.0
2007-04-26 12:00:00,0.68125,0.6815,0.68105,0.6814,50356799953.0
2007-04-26 13:00:00,0.6814,0.68255,0.68115,0.6823,52844169574.0
2007-04-26 14:00:00,0.6823,0.68245,0.682,0.6824,54638999845.0
2007-04-26 15:00:00,0.68235,0.6832,0.68235,0.683,47236274919.0
2007-04-26 16:00:00,0.683,0.6835,0.6829,0.683,53469699944.0
2007-04-26 17:00:00,0.683,0.68305,0.68255,0.6828,56637599979.0
2007-04-26 18:00:00,0.6828,0.6833,0.68275,0.68325,23256099931.0
2007-04-26 19:00:00,0.6833,0.6834,0.68305,0.6833,17835799971.0
2007-04-26 20:00:00,0.68335,0.6834,0.6828,0.683,20899400002.0
2007-04-26 21:00:00,0.683,0.6832,0.68285,0.68305,14716199962.0
2007-04-26 22:00:00,0.68305,0.6832,0.68255,0.6829,12908699992.0
2007-04-26 23:00:00,0.6828,0.6829,0.68221,0.6825,5875300004.0
2007-04-27 00:00:00,0.6825,0.68295,0.6823,0.6825,8476900007.0
2007-04-27 01:00:00,0.6825,0.683,0.68244,0.68275,11168300024.0
2007-04-27 02:00:00,0.68275,0.68335,0.68267,0.6831,14821999998.0
2007-04-27 03:00:00,0.6831,0.68325,0.6828,0.683,15800999923.0
2007-04-27 04:00:00,0.683,0.6831,0.68262,0.68275,12773300042.0
2007-04-27 05:00:00,0.6828,0.68285,0.68246,0.6827,8408200005.0
2007-04-27 06:00:00,0.6827,0.68305,0.68255,0.683,6510800008.0
2007-04-27 07:00:00,0.683,0.68305,0.68255,0.6829,10549499983.0
2007-04-27 08:00:00,0.6829,0.6843,0.6829,0.68405,22918400047.0
2007-04-27 09:00:00,0.6841,0.6841,0.6832,0.6832,31829400020.0
2007-04-27 10:00:00,0.6832,0.6834,0.68245,0.6826,34995499927.0
2007-04-27 11:00:00,0.68255,0.68295,0.68245,0.6829,23309099970.0
2007-04-27 12:00:00,0.6829,0.6829,0.68205,0.6822,46950299867.0
2007-04-27 13:00:00,0.6822,0.6826,0.68205,0.6822,39254299938.0
2007-04-27 14:00:00,0.6822,0.68255,0.6818,0.6825,56942199953.0
2007-04-27 15:00:00,0.6825,0.6828,0.682,0.6821,51643100085.0
2007-04-27 16:00:00,0.68215,0.6823,0.68175,0.6822,50064360014.0
2007-04-27 17:00:00,0.6822,0.6822,0.68105,0.68165,62403500072.0
2007-04-27 18:00:00,0.6817,0.6824,0.68135,0.68225,30502100052.0
2007-04-27 19:00:00,0.68225,0.683,0.68215,0.68285,16876500010.0
2007-04-27 20:00:00,0.68285,0.6832,0.68275,0.6831,19445499987.0
2007-04-27 21:00:00,0.6831,0.68315,0.68275,0.6829,16936799979.0
2007-04-27 22:00:00,0.6829,0.6834,0.6829,0.68315,10233300004.0
2007-04-29 23:00:00,0.68256,0.68315,0.6822,0.6828,14839899970.0
2007-04-30 00:00:00,0.68275,0.6834,0.68275,0.68315,10501200028.0
2007-04-30 01:00:00,0.6832,0.6835,0.6828,0.6833,13531899986.0
2007-04-30 02:00:00,0.6833,0.68355,0.683,0.6832,10155800008.0
2007-04-30 03:00:00,0.6832,0.68355,0.68305,0.6834,7013199964.0
2007-04-30 04:00:00,0.6834,0.6835,0.68308,0.6834,4627599980.0
2007-04-30 05:00:00,0.68323,0.68365,0.68301,0.6835,6276900002.0
2007-04-30 06:00:00,0.6835,0.68355,0.68323,0.68355,7797599971.0
2007-04-30 07:00:00,0.68355,0.68365,0.6831,0.6832,11929399982.0
2007-04-30 08:00:00,0.6832,0.68335,0.68175,0.68205,36011799930.0
2007-04-30 09:00:00,0.68205,0.68245,0.68175,0.6821,41778899982.0
2007-04-30 10:00:00,0.68205,0.68335,0.68205,0.6832,43275100022.0
2007-04-30 11:00:00,0.6832,0.6835,0.6827,0.6828,44132499968.0
2007-04-30 12:00:00,0.68285,0.683,0.6824,0.6825,40445699964.0
2007-04-30 13:00:00,0.6825,0.68295,0.68245,0.6828,32772499936.0
2007-04-30 14:00:00,0.6828,0.68315,0.6825,0.6829,45297333816.0
2007-04-30 15:00:00,0.6829,0.6834,0.6828,0.6834,55993499910.0
2007-04-30 16:00:00,0.6834,0.6834,0.6822,0.6824,58798100090.0
2007-04-30 17:00:00,0.6823,0.6831,0.6823,0.6829,71779199942.0
2007-04-30 18:00:00,0.6829,0.6831,0.68265,0.68295,27727499903.0
2007-04-30 19:00:00,0.68295,0.68305,0.68257,0.6829,25030500049.0
2007-04-30 20:00:00,0.6829,0.6829,0.6824,0.6828,33197100001.0
2007-04-30 21:00:00,0.68275,0.6828,0.68225,0.68235,28977599986.0
2007-04-30 22:00:00,0.68235,0.6826,0.68225,0.6824,18935299964.0
2007-04-30 23:00:00,0.6824,0.6827,0.682,0.6821,12013199969.0
2007-05-01 00:00:00,0.68215,0.6826,0.6818,0.6825,15502799938.0
2007-05-01 01:00:00,0.6825,0.68265,0.68226,0.68255,8447500025.0
2007-05-01 02:00:00,0.68245,0.6826,0.68223,0.6823,12490900009.0
2007-05-01 03:00:00,0.6823,0.6823,0.68183,0.682,14564300008.0
2007-05-01 04:00:00,0.682,0.6822,0.68164,0.6821,6736099965.0
2007-05-01 05:00:00,0.68205,0.6826,0.682,0.68245,5476399976.0
2007-05-01 06:00:00,0.68245,0.6826,0.6822,0.6823,7237900003.0
2007-05-01 07:00:00,0.6823,0.6826,0.682,0.68215,12921900000.0
2007-05-01 08:00:00,0.68215,0.6827,0.68185,0.6819,24581999964.0
2007-05-01 09:00:00,0.68185,0.6821,0.6809,0.6813,50087099971.0
2007-05-01 10:00:00,0.6813,0.6816,0.6811,0.6813,43992899942.0
2007-05-01 11:00:00,0.6813,0.6815,0.68105,0.6813,48972800001.0
2007-05-01 12:00:00,0.6813,0.6813,0.68045,0.68065,65497374992.0
2007-05-01 13:00:00,0.68065,0.681,0.68045,0.6807,43671449958.0
2007-05-01 14:00:00,0.6807,0.68105,0.6805,0.68095,40884824899.0
2007-05-01 15:00:00,0.68095,0.6813,0.6806,0.6809,64937649953.0
2007-05-01 16:00:00,0.681,0.6811,0.6801,0.6801,93185399973.0
2007-05-01 17:00:00,0.6802,0.6807,0.67995,0.6802,54410799891.0
2007-05-01 18:00:00,0.6802,0.6808,0.68015,0.6804,49105699971.0
2007-05-01 19:00:00,0.6804,0.68045,0.68,0.6803,23865100009.0
2007-05-01 20:00:00,0.6803,0.681,0.68,0.68095,20625841184.0
2007-05-01 21:00:00,0.681,0.6811,0.68057,0.6808,16713499976.0
2007-05-01 22:00:00,0.68085,0.68085,0.68045,0.6805,9368499987.0
2007-05-01 23:00:00,0.6805,0.68075,0.6804,0.6806,8593600022.0
2007-05-02 00:00:00,0.68053,0.68085,0.68032,0.6805,9498200010.0
2007-05-02 01:00:00,0.6805,0.6808,0.6802,0.6806,13435300004.0
2007-05-02 02:00:00,0.68055,0.6809,0.6802,0.6804,17465786833.0
2007-05-02 03:00:00,0.68035,0.68135,0.68015,0.6805,20050099983.0
2007-05-02 04:00:00,0.6805,0.6811,0.6803,0.6809,14665300021.0
2007-05-02 05:00:00,0.6809,0.681,0.67995,0.68015,31094199925.0
2007-05-02 06:00:00,0.6802,0.6806,0.6797,0.6805,16642299938.0
2007-05-02 07:00:00,0.68055,0.681,0.6804,0.68085,34246399991.0
2007-05-02 08:00:00,0.6809,0.6812,0.6806,0.6812,37230999902.0
2007-05-02 09:00:00,0.6812,0.6814,0.6807,0.68115,48861224950.0
2007-05-02 10:00:00,0.68115,0.6812,0.6804,0.6808,55929499928.0
2007-05-02 11:00:00,0.6808,0.6813,0.68055,0.68105,46630399951.0
2007-05-02 12:00:00,0.68105,0.6817,0.68095,0.6817,62983049834.0
2007-05-02 13:00:00,0.6816,0.68205,0.6815,0.6817,58362725135.0
2007-05-02 14:00:00,0.6817,0.6822,0.68155,0.682,78445400025.0
2007-05-02 15:00:00,0.6821,0.6832,0.6821,0.6829,57787504910.0
2007-05-02 16:00:00,0.683,0.6836,0.68285,0.6831,90953099898.0
2007-05-02 17:00:00,0.683,0.6834,0.6828,0.6829,62802999960.0
2007-05-02 18:00:00,0.6829,0.68325,0.6823,0.68325,56332800053.0
2007-05-02 19:00:00,0.68325,0.6834,0.68305,0.6833,40477799871.0
2007-05-02 20:00:00,0.6833,0.6834,0.683,0.6834,33356500002.0
2007-05-02 21:00:00,0.6834,0.6835,0.68315,0.6833,28911400022.0
2007-05-02 22:00:00,0.6833,0.6833,0.6828,0.6829,11643300018.0
2007-05-02 23:00:00,0.6829,0.6833,0.6826,0.683,17024199946.0
2007-05-03 00:00:00,0.683,0.6832,0.68285,0.6831,14754499985.0
2007-05-03 01:00:00,0.6831,0.68324,0.68288,0.683,8946899995.0
2007-05-03 02:00:00,0.683,0.6831,0.68265,0.68295,9619300022.0
2007-05-03 03:00:00,0.683,0.6832,0.68282,0.683,20914300005.0
2007-05-03 04:00:00,0.683,0.6832,0.68271,0.6832,17278599966.0
2007-05-03 05:00:00,0.68301,0.68325,0.68288,0.6832,18048599931.0
2007-05-03 06:00:00,0.6832,0.6835,0.68315,0.68324,17680200027.0
2007-05-03 07:00:00,0.6835,0.6835,0.68288,0.6833,22896767937.0
2007-05-03 08:00:00,0.6833,0.68355,0.6832,0.6834,59824400154.0
2007-05-03 09:00:00,0.68345,0.6836,0.6827,0.6828,68895299861.0
2007-05-03 10:00:00,0.6829,0.68305,0.6826,0.6828,67867600178.0
2007-05-03 11:00:00,0.6828,0.6831,0.6825,0.683,73328500028.0
2007-05-03 12:00:00,0.683,0.6831,0.6826,0.683,53673300067.0
2007-05-03 13:00:00,0.683,0.6831,0.6826,0.68275,35504800036.0
2007-05-03 14:00:00,0.68275,0.683,0.68255,0.6828,65550899976.0
2007-05-03 15:00:00,0.68285,0.68295,0.6824,0.6824,66938100178.0
2007-05-03 16:00:00,0.6824,0.68265,0.682,0.6824,63616099870.0
2007-05-03 17:00:00,0.6824,0.6825,0.6821,0.6824,42927599910.0
2007-05-03 18:00:00,0.6824,0.68265,0.68215,0.6824,32915400007.0
2007-05-03 19:00:00,0.6824,0.6825,0.6818,0.6823,39195199960.0
2007-05-03 20:00:00,0.6823,0.6824,0.6817,0.6818,35624500042.0
2007-05-03 21:00:00,0.6818,0.682,0.68162,0.6818,27611000162.0
2007-05-03 22:00:00,0.6818,0.6819,0.68143,0.68185,13299899947.0
2007-05-03 23:00:00,0.6817,0.6819,0.6815,0.68175,10477899981.0
2007-05-04 00:00:00,0.6818,0.68195,0.68137,0.6817,8827199992.0
2007-05-04 01:00:00,0.68161,0.682,0.68145,0.6817,9882599980.0
2007-05-04 02:00:00,0.6817,0.68195,0.68147,0.6818,12167700017.0
2007-05-04 03:00:00,0.6818,0.6822,0.6816,0.6818,20606999978.0
2007-05-04 04:00:00,0.6818,0.682,0.68135,0.6816,18036200015.0
2007-05-04 05:00:00,0.6816,0.6819,0.68137,0.6816,14733499991.0
2007-05-04 06:00:00,0.6817,0.68172,0.68082,0.68155,11475599979.0
2007-05-04 07:00:00,0.6816,0.68225,0.68135,0.68215,18529099973.0
2007-05-04 08:00:00,0.6822,0.6827,0.6821,0.6827,39347200067.0
2007-05-04 09:00:00,0.68265,0.68285,0.682,0.6824,70813399947.0
2007-05-04 10:00:00,0.68235,0.6832,0.68225,0.6829,58218900055.0
2007-05-04 11:00:00,0.6829,0.683,0.68255,0.6826,46072099948.0
2007-05-04 12:00:00,0.6826,0.6828,0.68245,0.6826,46217100220.0
2007-05-04 13:00:00,0.6825,0.6828,0.68235,0.6825,49783100036.0
2007-05-04 14:00:00,0.68245,0.6829,0.6815,0.6826,79316200079.0
2007-05-04 15:00:00,0.6825,0.6829,0.68225,0.6824,69485900093.0
2007-05-04 16:00:00,0.68235,0.68255,0.6819,0.682,64959800090.0
2007-05-04 17:00:00,0.6821,0.6822,0.68165,0.68165,61764600053.0
2007-05-04 18:00:00,0.6817,0.6823,0.6816,0.6822,39323099995.0
2007-05-04 19:00:00,0.6822,0.6823,0.68185,0.68205,28226900092.0
2007-05-04 20:00:00,0.6821,0.6822,0.68175,0.6821,26204199983.0
2007-05-04 21:00:00,0.6821,0.68235,0.68199,0.6821,14167399991.0
2007-05-04 22:00:00,0.6821,0.68225,0.6817,0.6817,15479199995.0
2007-05-06 23:00:00,0.6818,0.6821,0.6815,0.6817,7144899960.0
2007-05-07 00:00:00,0.6817,0.6822,0.68147,0.6819,11360299984.0
2007-05-07 01:00:00,0.68185,0.6819,0.68155,0.68165,12305199951.0
2007-05-07 02:00:00,0.68165,0.6822,0.68155,0.6821,18465899882.0
2007-05-07 03:00:00,0.6821,0.6821,0.68137,0.68165,24893400011.0
2007-05-07 04:00:00,0.68165,0.68195,0.6816,0.68175,12925099987.0
2007-05-07 05:00:00,0.6818,0.68197,0.68135,0.68155,18068199984.0
2007-05-07 06:00:00,0.6816,0.6817,0.68114,0.68155,13885499944.0
2007-05-07 07:00:00,0.68155,0.6817,0.681,0.6814,15060699954.0
2007-05-07 08:00:00,0.68135,0.6818,0.6812,0.6815,25165200001.0
2007-05-07 09:00:00,0.6815,0.6816,0.68115,0.68135,28750800084.0
2007-05-07 10:00:00,0.68135,0.6815,0.68125,0.6814,27713800068.0
2007-05-07 11:00:00,0.6814,0.68175,0.6813,0.68155,29169900019.0
2007-05-07 12:00:00,0.68155,0.6817,0.68145,0.68165,31454600006.0
2007-05-07 13:00:00,0.68165,0.68215,0.68165,0.6821,20531299991.0
2007-05-07 14:00:00,0.6821,0.6826,0.682,0.6824,42787700091.0
2007-05-07 15:00:00,0.6824,0.6825,0.68225,0.68245,50024399956.0
2007-05-07 16:00:00,0.6824,0.6825,0.68208,0.6825,47230600086.0
2007-05-07 17:00:00,0.6824,0.68275,0.68235,0.6827,41919300007.0
2007-05-07 18:00:00,0.6827,0.68285,0.68247,0.6826,20520800003.0
2007-05-07 19:00:00,0.6826,0.6827,0.68215,0.6826,28871499961.0
2007-05-07 20:00:00,0.6826,0.6826,0.68233,0.6824,13078500004.0
2007-05-07 21:00:00,0.6824,0.68255,0.68215,0.6825,23998999982.0
2007-05-07 22:00:00,0.6825,0.6825,0.6822,0.6822,12902600064.0
2007-05-07 23:00:00,0.6822,0.68235,0.6819,0.6822,6774499998.0
2007-05-08 00:00:00,0.6822,0.6824,0.68208,0.6821,10546899946.0
2007-05-08 01:00:00,0.6821,0.6824,0.68185,0.68195,10114100013.0
2007-05-08 02:00:00,0.6821,0.6824,0.68197,0.6822,8821100013.0
2007-05-08 03:00:00,0.6822,0.6823,0.6818,0.682,24476000007.0
2007-05-08 04:00:00,0.682,0.6822,0.6818,0.682,14513199942.0
2007-05-08 05:00:00,0.682,0.6821,0.6818,0.682,9253100030.0
2007-05-08 06:00:00,0.682,0.6821,0.68172,0.682,16025299932.0
2007-05-08 07:00:00,0.682,0.68245,0.68178,0.68225,17597399989.0
2007-05-08 08:00:00,0.6823,0.6828,0.68215,0.6822,37829400009.0
2007-05-08 09:00:00,0.6823,0.6825,0.682,0.68215,47403900169.0
2007-05-08 10:00:00,0.68215,0.6823,0.68105,0.68115,68689627408.0
2007-05-08 11:00:00,0.68115,0.6813,0.6807,0.68075,55257599876.0
2007-05-08 12:00:00,0.6808,0.6808,0.6801,0.6802,60126200026.0
2007-05-08 13:00:00,0.6802,0.6805,0.6799,0.6803,60007299931.0
2007-05-08 14:00:00,0.6803,0.6804,0.6797,0.6802,73044999896.0
2007-05-08 15:00:00,0.68015,0.6803,0.6798,0.6799,59921000071.0
2007-05-08 16:00:00,0.6798,0.68,0.6791,0.6795,82767900039.0
2007-05-08 17:00:00,0.6796,0.68,0.6795,0.6799,54517600003.0
2007-05-08 18:00:00,0.6799,0.6805,0.6798,0.6804,48119499943.0
2007-05-08 19:00:00,0.6804,0.68095,0.68025,0.68075,35445599935.0
2007-05-08 20:00:00,0.68075,0.681,0.68047,0.6808,39036500079.0
2007-05-08 21:00:00,0.6809,0.6809,0.68037,0.6807,33100099891.0
2007-05-08 22:00:00,0.6807,0.68085,0.68049,0.6806,19782999974.0
2007-05-08 23:00:00,0.6806,0.6809,0.6804,0.6808,10788399968.0
2007-05-09 00:00:00,0.6808,0.68095,0.68035,0.68055,12947099969.0
2007-05-09 01:00:00,0.6806,0.6806,0.68044,0.6805,13525900003.0
2007-05-09 02:00:00,0.6805,0.6807,0.68035,0.6806,21819300009.0
2007-05-09 03:00:00,0.68065,0.6808,0.68035,0.6805,26247999950.0
2007-05-09 04:00:00,0.6805,0.6807,0.68035,0.6805,16144500023.0
2007-05-09 05:00:00,0.68045,0.6806,0.67995,0.6804,17772200051.0
2007-05-09 06:00:00,0.68022,0.6805,0.68017,0.68035,16747600078.0
2007-05-09 07:00:00,0.68034,0.6805,0.67998,0.6805,22231200050.0
2007-05-09 08:00:00,0.68045,0.6807,0.68005,0.68065,52507199994.0
2007-05-09 09:00:00,0.68065,0.6808,0.6804,0.6805,80734799986.0
2007-05-09 10:00:00,0.6805,0.6807,0.6802,0.6805,67030100066.0
2007-05-09 11:00:00,0.6804,0.68065,0.67905,0.6792,81014300104.0
2007-05-09 12:00:00,0.6792,0.6798,0.679,0.6795,65138299946.0
2007-05-09 13:00:00,0.6795,0.6796,0.6793,0.6796,55697300103.0
2007-05-09 14:00:00,0.6796,0.6798,0.6787,0.6788,56210700237.0
2007-05-09 15:00:00,0.6787,0.67915,0.6781,0.6784,75350699880.0
2007-05-09 16:00:00,0.6783,0.6786,0.6781,0.6785,63613199786.0
2007-05-09 17:00:00,0.6786,0.6788,0.6785,0.6787,56391700090.0
2007-05-09 18:00:00,0.6787,0.6787,0.67825,0.67845,35368000014.0
2007-05-09 19:00:00,0.6784,0.6786,0.6782,0.6786,50459600190.0
2007-05-09 20:00:00,0.67855,0.67875,0.6781,0.6784,73043900215.0
2007-05-09 21:00:00,0.6783,0.6786,0.67813,0.6784,45664899916.0
2007-05-09 22:00:00,0.67835,0.6784,0.67805,0.6783,18427900072.0
2007-05-09 23:00:00,0.6783,0.6785,0.67793,0.6785,13351699987.0
2007-05-10 00:00:00,0.6785,0.6786,0.67816,0.6785,17605700020.0
2007-05-10 01:00:00,0.6785,0.6791,0.67836,0.6791,18125800048.0
2007-05-10 02:00:00,0.6791,0.6791,0.6785,0.6788,16661600028.0
2007-05-10 03:00:00,0.6788,0.679,0.67839,0.6787,30507200058.0
2007-05-10 04:00:00,0.67875,0.6789,0.67845,0.67875,21137199956.0
2007-05-10 05:00:00,0.67875,0.6788,0.67822,0.67855,18399600052.0
2007-05-10 06:00:00,0.6785,0.67875,0.67839,0.6787,15345200010.0
2007-05-10 07:00:00,0.6787,0.6791,0.67835,0.6788,22103100005.0
2007-05-10 08:00:00,0.6788,0.6796,0.67875,0.6791,61349199991.0
2007-05-10 09:00:00,0.6791,0.68005,0.67905,0.6798,59465600010.0
2007-05-10 10:00:00,0.6798,0.6805,0.6794,0.6803,80287100023.0
2007-05-10 11:00:00,0.6803,0.6813,0.6798,0.68095,59905100154.0
2007-05-10 12:00:00,0.6811,0.6813,0.68015,0.6807,75494299993.0
2007-05-10 13:00:00,0.681,0.6813,0.6797,0.68,89502700048.0
2007-05-10 14:00:00,0.6801,0.6811,0.68,0.6809,63662800054.0
2007-05-10 15:00:00,0.681,0.6818,0.6807,0.6814,59509804810.0
2007-05-10 16:00:00,0.6813,0.68165,0.68115,0.6814,67996099991.0
2007-05-10 17:00:00,0.6815,0.6815,0.681,0.6813,56831400072.0
2007-05-10 18:00:00,0.6813,0.6816,0.6808,0.6816,84035300033.0
2007-05-10 19:00:00,0.6816,0.6816,0.6809,0.681,60618700032.0
2007-05-10 20:00:00,0.681,0.6814,0.6809,0.6813,41686300012.0
2007-05-10 21:00:00,0.68125,0.6815,0.68115,0.68125,42162799944.0
2007-05-10 22:00:00,0.6812,0.6814,0.6809,0.6809,29546699888.0
2007-05-10 23:00:00,0.6808,0.6812,0.6805,0.6812,26343899864.0
2007-05-11 00:00:00,0.6812,0.68135,0.68065,0.6809,26670999989.0
2007-05-11 01:00:00,0.6809,0.681,0.68044,0.6809,21267599987.0
2007-05-11 02:00:00,0.68095,0.68095,0.68002,0.68035,34087199940.0
2007-05-11 03:00:00,0.68035,0.6805,0.6801,0.68035,30220700036.0
2007-05-11 04:00:00,0.68035,0.6805,0.68019,0.68045,35532099860.0
2007-05-11 05:00:00,0.6805,0.6806,0.6803,0.6804,26594700015.0
2007-05-11 06:00:00,0.68045,0.6807,0.6802,0.68039,24178299992.0
2007-05-11 07:00:00,0.6805,0.6808,0.6804,0.6808,18565200053.0
2007-05-11 08:00:00,0.6808,0.68165,0.6807,0.6814,59621499951.0
2007-05-11 09:00:00,0.6814,0.6818,0.6812,0.6817,64763800027.0
2007-05-11 10:00:00,0.6817,0.6817,0.6807,0.6812,74230699988.0
2007-05-11 11:00:00,0.68115,0.6815,0.681,0.6811,62251499927.0
2007-05-11 12:00:00,0.6811,0.6813,0.68085,0.6811,54663299966.0
2007-05-11 13:00:00,0.6812,0.6817,0.68105,0.6814,57729600303.0
2007-05-11 14:00:00,0.6813,0.6818,0.6807,0.6814,77488710569.0
2007-05-11 15:00:00,0.6815,0.6819,0.6813,0.6816,66718631525.0
2007-05-11 16:00:00,0.6815,0.6821,0.6814,0.682,69248799931.0
2007-05-11 17:00:00,0.6821,0.68215,0.6816,0.68185,61743199958.0
2007-05-11 18:00:00,0.68185,0.6823,0.6817,0.6818,43689299868.0
2007-05-11 19:00:00,0.68175,0.68215,0.68165,0.68205,47635600083.0
2007-05-11 20:00:00,0.68205,0.6828,0.682,0.68225,38207299951.0
2007-05-11 21:00:00,0.68225,0.6826,0.6822,0.68245,23138299959.0
2007-05-11 22:00:00,0.68245,0.68275,0.68232,0.6824,18810999897.0
2007-05-13 23:00:00,0.6824,0.68269,0.682,0.68245,5163399961.0
2007-05-14 00:00:00,0.6825,0.68275,0.68225,0.6826,13751899982.0
2007-05-14 01:00:00,0.6827,0.6828,0.68235,0.6826,16600100000.0
2007-05-14 02:00:00,0.6826,0.6827,0.68232,0.6826,14384300036.0
2007-05-14 03:00:00,0.6826,0.6827,0.68219,0.6826,15351699948.0
2007-05-14 04:00:00,0.6826,0.6827,0.68225,0.6827,21581299905.0
2007-05-14 05:00:00,0.68265,0.6828,0.68234,0.6827,25790100053.0
2007-05-14 06:00:00,0.6827,0.6828,0.68245,0.6827,17923899912.0
2007-05-14 07:00:00,0.6827,0.6828,0.68235,0.6826,28017299969.0
2007-05-14 08:00:00,0.6826,0.6828,0.682,0.68215,46940200098.0
2007-05-14 09:00:00,0.682,0.6828,0.682,0.6827,54718699923.0
2007-05-14 10:00:00,0.6826,0.6837,0.6825,0.6835,56168399995.0
2007-05-14 11:00:00,0.6834,0.68355,0.6829,0.6834,63492200120.0
2007-05-14 12:00:00,0.6834,0.68385,0.68335,0.68375,52350799907.0
2007-05-14 13:00:00,0.68375,0.6844,0.6837,0.6842,47537099965.0
2007-05-14 14:00:00,0.6842,0.6843,0.6837,0.6839,74026850179.0
2007-05-14 15:00:00,0.6838,0.6843,0.6838,0.6842,55543299859.0
2007-05-14 16:00:00,0.6842,0.6843,0.6835,0.6835,54002899952.0
2007-05-14 17:00:00,0.6836,0.68385,0.6834,0.6838,51107099891.0
2007-05-14 18:00:00,0.6838,0.6841,0.68375,0.6841,25819700011.0
2007-05-14 19:00:00,0.68405,0.6842,0.68385,0.684,33230399983.0
2007-05-14 20:00:00,0.684,0.6844,0.68385,0.6844,38208499948.0
2007-05-14 21:00:00,0.68435,0.6845,0.68416,0.6844,24755899989.0
2007-05-14 22:00:00,0.6844,0.6845,0.68394,0.6842,21905099946.0
2007-05-14 23:00:00,0.6842,0.68425,0.68383,0.6841,10511000011.0
2007-05-15 00:00:00,0.6841,0.68431,0.68391,0.68415,8264499969.0
2007-05-15 01:00:00,0.6842,0.6843,0.68362,0.684,14172599967.0
2007-05-15 02:00:00,0.6841,0.6843,0.68385,0.6842,20464200048.0
2007-05-15 03:00:00,0.6842,0.68435,0.68397,0.6842,21301699948.0
2007-05-15 04:00:00,0.68404,0.6843,0.68379,0.6841,13006599973.0
2007-05-15 05:00:00,0.68384,0.6842,0.68377,0.68405,13411500040.0
2007-05-15 06:00:00,0.68392,0.68415,0.68374,0.68401,20131599927.0
2007-05-15 07:00:00,0.68402,0.6841,0.68374,0.684,34273899904.0
2007-05-15 08:00:00,0.6839,0.6841,0.68355,0.684,65912900022.0
2007-05-15 09:00:00,0.6839,0.684,0.6833,0.6836,75638400110.0
2007-05-15 10:00:00,0.6836,0.6848,0.6834,0.68465,85565599930.0
2007-05-15 11:00:00,0.6846,0.6853,0.6846,0.6848,70722500205.0
2007-05-15 12:00:00,0.6849,0.6851,0.68465,0.68465,62194000135.0
2007-05-15 13:00:00,0.68465,0.6852,0.68465,0.6852,64728100137.0
2007-05-15 14:00:00,0.6849,0.6854,0.6844,0.6853,56289499946.0
2007-05-15 15:00:00,0.6852,0.6855,0.6846,0.6847,68293600092.0
2007-05-15 16:00:00,0.6846,0.68535,0.6845,0.68525,81803199659.0
2007-05-15 17:00:00,0.68525,0.6853,0.6846,0.6848,59494699975.0
2007-05-15 18:00:00,0.6848,0.6849,0.6846,0.68465,47615599999.0
2007-05-15 19:00:00,0.6847,0.68485,0.68454,0.6847,48205099984.0
2007-05-15 20:00:00,0.6847,0.6849,0.6843,0.6844,47476800006.0
2007-05-15 21:00:00,0.6844,0.6846,0.68432,0.6844,30477999930.0
2007-05-15 22:00:00,0.6844,0.6847,0.6841,0.6841,23934799970.0
2007-05-15 23:00:00,0.6841,0.68445,0.68405,0.68435,10736599951.0
2007-05-16 00:00:00,0.68435,0.6845,0.68411,0.6844,11167500027.0
2007-05-16 01:00:00,0.6844,0.6845,0.6842,0.6845,15105700053.0
2007-05-16 02:00:00,0.6845,0.6847,0.68417,0.6845,18301400042.0
2007-05-16 03:00:00,0.6845,0.6847,0.6843,0.6846,16675900012.0
2007-05-16 04:00:00,0.6846,0.68475,0.68432,0.6847,19959599948.0
2007-05-16 05:00:00,0.6847,0.6847,0.68446,0.6846,16011599900.0
2007-05-16 06:00:00,0.6846,0.6849,0.68442,0.68475,12954799944.0
2007-05-16 07:00:00,0.6848,0.6851,0.68455,0.68475,27901300005.0
2007-05-16 08:00:00,0.6847,0.685,0.6845,0.685,63963800181.0
2007-05-16 09:00:00,0.685,0.6852,0.6845,0.6846,59920815918.0
2007-05-16 10:00:00,0.6846,0.6852,0.6843,0.68475,51226400003.0
2007-05-16 11:00:00,0.6848,0.6856,0.6844,0.6855,61896299881.0
2007-05-16 12:00:00,0.6855,0.6856,0.6853,0.6854,62327900023.0
2007-05-16 13:00:00,0.68545,0.6857,0.6851,0.6851,54306399878.0
2007-05-16 14:00:00,0.685,0.6851,0.6846,0.6849,74291699983.0
2007-05-16 15:00:00,0.6848,0.685,0.6845,0.6846,62471300099.0
2007-05-16 16:00:00,0.6847,0.6848,0.6843,0.6845,73097585310.0
2007-05-16 17:00:00,0.6844,0.68455,0.6835,0.6837,64518299964.0
2007-05-16 18:00:00,0.6836,0.6837,0.6829,0.6833,66714699854.0
2007-05-16 19:00:00,0.6833,0.68365,0.68325,0.6835,37319499954.0
2007-05-16 20:00:00,0.68355,0.6836,0.68312,0.6835,37370899980.0
2007-05-16 21:00:00,0.6835,0.68385,0.68325,0.6837,38995699993.0
2007-05-16 22:00:00,0.6837,0.68395,0.68335,0.68345,15346900045.0
2007-05-16 23:00:00,0.68345,0.6838,0.6832,0.68335,8951699948.0
2007-05-17 00:00:00,0.68335,0.6839,0.68335,0.6838,19219900089.0
2007-05-17 01:00:00,0.6838,0.6839,0.6835,0.6837,19015000008.0
2007-05-17 02:00:00,0.6837,0.68405,0.6836,0.6839,25849699992.0
2007-05-17 03:00:00,0.6839,0.6841,0.68361,0.6838,17366799997.0
2007-05-17 04:00:00,0.6838,0.6838,0.68339,0.68343,15732999990.0
2007-05-17 05:00:00,0.68361,0.68385,0.68348,0.6838,21731500017.0
2007-05-17 06:00:00,0.6838,0.6839,0.6836,0.6837,15979000029.0
2007-05-17 07:00:00,0.6837,0.6839,0.68355,0.68385,26284399976.0
2007-05-17 08:00:00,0.6838,0.6847,0.6837,0.6845,62707499791.0
2007-05-17 09:00:00,0.6845,0.685,0.68445,0.6847,63899000159.0
2007-05-17 10:00:00,0.68465,0.6847,0.6844,0.6845,54106554999.0
2007-05-17 11:00:00,0.6844,0.6845,0.6838,0.684,59942300126.0
2007-05-17 12:00:00,0.684,0.6841,0.6837,0.6838,45112500139.0
2007-05-17 13:00:00,0.6838,0.6841,0.68345,0.6837,65003199790.0
2007-05-17 14:00:00,0.6837,0.6839,0.6828,0.6832,72069900260.0
2007-05-17 15:00:00,0.6831,0.6832,0.6827,0.683,61839700131.0
2007-05-17 16:00:00,0.6831,0.68335,0.6827,0.68291,58891100071.0
2007-05-17 17:00:00,0.68299,0.6834,0.6827,0.68325,44474300138.0
2007-05-17 18:00:00,0.6832,0.6834,0.68305,0.6834,49108099888.0
2007-05-17 19:00:00,0.6834,0.6835,0.68315,0.6833,25429399967.0
2007-05-17 20:00:00,0.6833,0.6835,0.68294,0.68335,23309800005.0
2007-05-17 21:00:00,0.6835,0.6835,0.68315,0.6834,30237800061.0
2007-05-17 22:00:00,0.6834,0.6834,0.68302,0.68315,13554799952.0
2007-05-17 23:00:00,0.68315,0.6833,0.68298,0.68325,9367300041.0
2007-05-18 00:00:00,0.6833,0.6834,0.683,0.6833,11199499982.0
2007-05-18 01:00:00,0.6833,0.6834,0.6831,0.6834,14845499938.0
2007-05-18 02:00:00,0.6834,0.6834,0.68303,0.6833,19498799959.0
2007-05-18 03:00:00,0.6833,0.6834,0.68304,0.68325,12617100061.0
2007-05-18 04:00:00,0.6833,0.6833,0.68263,0.683,16905600015.0
2007-05-18 05:00:00,0.683,0.6832,0.68271,0.683,20807299956.0
2007-05-18 06:00:00,0.683,0.6832,0.68272,0.6831,20837499956.0
2007-05-18 07:00:00,0.6831,0.6832,0.6828,0.6831,24434200000.0
2007-05-18 08:00:00,0.6831,0.68325,0.68275,0.6831,47056799924.0
2007-05-18 09:00:00,0.6831,0.6832,0.6824,0.6829,64267300002.0
2007-05-18 10:00:00,0.6829,0.68493,0.6827,0.6844,76591400096.0
2007-05-18 11:00:00,0.6843,0.6847,0.6835,0.68385,64409299915.0
2007-05-18 12:00:00,0.68385,0.684,0.6831,0.6836,79121799919.0
2007-05-18 13:00:00,0.68355,0.684,0.68345,0.6837,55885699897.0
2007-05-18 14:00:00,0.6837,0.684,0.6836,0.68365,60133444377.0
2007-05-18 15:00:00,0.6837,0.68395,0.6834,0.6838,54437399937.0
2007-05-18 16:00:00,0.6839,0.684,0.6834,0.6834,69562199913.0
2007-05-18 17:00:00,0.6835,0.6839,0.6831,0.68385,69270500471.0
2007-05-18 18:00:00,0.68385,0.6839,0.6836,0.68385,56589300095.0
2007-05-18 19:00:00,0.68385,0.68395,0.6836,0.6838,25013199994.0
2007-05-18 20:00:00,0.6838,0.68405,0.68375,0.6839,26931900027.0
2007-05-18 21:00:00,0.6839,0.6841,0.68375,0.684,27261599958.0
2007-05-18 22:00:00,0.684,0.68405,0.6836,0.6836,8509900004.0
2007-05-20 23:00:00,0.68417,0.6848,0.684,0.6844,6944399976.0
2007-05-21 00:00:00,0.6844,0.6848,0.68432,0.6846,10629899912.0
2007-05-21 01:00:00,0.6846,0.6848,0.68369,0.6846,14293099909.0
2007-05-21 02:00:00,0.6846,0.68475,0.68426,0.6846,23081000003.0
2007-05-21 03:00:00,0.6846,0.6847,0.68432,0.6845,13786499984.0
2007-05-21 04:00:00,0.6846,0.6847,0.68416,0.68455,15819399920.0
2007-05-21 05:00:00,0.6846,0.6847,0.68423,0.6845,15030999969.0
2007-05-21 06:00:00,0.6845,0.6846,0.68429,0.68445,13366600001.0
2007-05-21 07:00:00,0.6845,0.6848,0.68445,0.6848,19529700074.0
2007-05-21 08:00:00,0.6847,0.6848,0.68438,0.6844,36481700049.0
2007-05-21 09:00:00,0.6845,0.6848,0.68415,0.6844,69223400280.0
2007-05-21 10:00:00,0.6845,0.68465,0.6843,0.6844,61361400070.0
2007-05-21 11:00:00,0.68445,0.6852,0.6842,0.6843,72880299768.0
2007-05-21 12:00:00,0.68425,0.68445,0.68265,0.6827,64737750115.0
2007-05-21 13:00:00,0.6828,0.68305,0.6826,0.6829,62697899858.0
2007-05-21 14:00:00,0.6829,0.683,0.6823,0.68255,80052499003.0
2007-05-21 15:00:00,0.68255,0.683,0.6825,0.68265,46934500178.0
2007-05-21 16:00:00,0.6827,0.68335,0.6826,0.68335,54345199981.0
2007-05-21 17:00:00,0.6833,0.6834,0.6829,0.6832,45160599923.0
2007-05-21 18:00:00,0.6832,0.6835,0.683,0.68335,44636399948.0
2007-05-21 19:00:00,0.6834,0.68355,0.6829,0.6832,30890975078.0
2007-05-21 20:00:00,0.6832,0.68355,0.6829,0.6834,33639591984.0
2007-05-21 21:00:00,0.6835,0.6835,0.68302,0.6834,25065500055.0
2007-05-21 22:00:00,0.68335,0.6834,0.683,0.683,15110199946.0
2007-05-21 23:00:00,0.68295,0.6834,0.68289,0.6831,9045499979.0
2007-05-22 00:00:00,0.68315,0.6833,0.68288,0.6831,12802999980.0
2007-05-22 01:00:00,0.6831,0.6831,0.68266,0.68275,19891400055.0
2007-05-22 02:00:00,0.6828,0.6829,0.68243,0.6825,24431199909.0
2007-05-22 03:00:00,0.68255,0.6827,0.68231,0.68243,28310299996.0
2007-05-22 04:00:00,0.68249,0.6828,0.68232,0.68265,13322100066.0
2007-05-22 05:00:00,0.6827,0.6828,0.68246,0.68255,13146399984.0
2007-05-22 06:00:00,0.6827,0.6828,0.68243,0.6825,16712699925.0
2007-05-22 07:00:00,0.6825,0.6831,0.68228,0.683,26309200105.0
2007-05-22 08:00:00,0.683,0.6832,0.68265,0.68285,46517500051.0
2007-05-22 09:00:00,0.6829,0.6829,0.6823,0.6824,63603500045.0
2007-05-22 10:00:00,0.68245,0.68265,0.6823,0.6826,46365998044.0
2007-05-22 11:00:00,0.6828,0.6828,0.68185,0.6822,53200200075.0
2007-05-22 12:00:00,0.6821,0.6823,0.6816,0.6819,63564800139.0
2007-05-22 13:00:00,0.6818,0.682,0.6815,0.6817,53734200071.0
2007-05-22 14:00:00,0.6817,0.682,0.6813,0.68145,63739199799.0
2007-05-22 15:00:00,0.6815,0.6816,0.6812,0.6814,62107600147.0
2007-05-22 16:00:00,0.68145,0.682,0.6814,0.6817,58468799869.0
2007-05-22 17:00:00,0.6816,0.6817,0.6809,0.68095,56703100027.0
2007-05-22 18:00:00,0.6809,0.6812,0.68085,0.68105,59528299890.0
2007-05-22 19:00:00,0.6811,0.6812,0.68085,0.6811,31510100047.0
2007-05-22 20:00:00,0.6811,0.6812,0.68083,0.6811,26935899985.0
2007-05-22 21:00:00,0.68105,0.6812,0.68095,0.681,30081399999.0
2007-05-22 22:00:00,0.681,0.6811,0.6807,0.6809,10998099993.0
2007-05-22 23:00:00,0.6809,0.6811,0.68069,0.681,5763299994.0
2007-05-23 00:00:00,0.681,0.6812,0.68075,0.68095,14278399959.0
2007-05-23 01:00:00,0.68095,0.6813,0.68086,0.6812,20739699957.0
2007-05-23 02:00:00,0.6812,0.6813,0.68075,0.6811,20240399956.0
2007-05-23 03:00:00,0.6811,0.6813,0.68095,0.6812,23871199979.0
2007-05-23 04:00:00,0.6812,0.68155,0.68103,0.68145,21173900055.0
2007-05-23 05:00:00,0.68145,0.6816,0.68116,0.68135,18517499964.0
2007-05-23 06:00:00,0.6814,0.68148,0.68115,0.6814,19160299932.0
2007-05-23 07:00:00,0.6814,0.6816,0.68104,0.6815,22496699959.0
2007-05-23 08:00:00,0.6815,0.6816,0.6808,0.6811,50462599943.0
2007-05-23 09:00:00,0.6811,0.6812,0.6801,0.6803,71288599869.0
2007-05-23 10:00:00,0.6803,0.6805,0.6795,0.6796,72614400023.0
2007-05-23 11:00:00,0.6795,0.6797,0.6791,0.6792,71332499909.0
2007-05-23 12:00:00,0.6792,0.67935,0.6785,0.6789,75634099960.0
2007-05-23 13:00:00,0.679,0.67925,0.6785,0.6792,56653899938.0
2007-05-23 14:00:00,0.6791,0.6796,0.67895,0.67915,88522000176.0
2007-05-23 15:00:00,0.6791,0.67915,0.6785,0.6786,67870099781.0
2007-05-23 16:00:00,0.6787,0.6788,0.6779,0.6781,67416199655.0
2007-05-23 17:00:00,0.678,0.6782,0.6778,0.67815,53317300092.0
2007-05-23 18:00:00,0.67815,0.67825,0.6778,0.6779,48729100008.0
2007-05-23 19:00:00,0.678,0.67805,0.6775,0.6776,52245999948.0
2007-05-23 20:00:00,0.6776,0.6777,0.6773,0.67745,56289299955.0
2007-05-23 21:00:00,0.6776,0.6778,0.6775,0.6777,29725400052.0
2007-05-23 22:00:00,0.6777,0.6777,0.67733,0.6774,24986199976.0
2007-05-23 23:00:00,0.6774,0.6777,0.6772,0.6775,8088700029.0
2007-05-24 00:00:00,0.6775,0.6778,0.67736,0.6775,15521600029.0
2007-05-24 01:00:00,0.6775,0.67752,0.67694,0.67745,11206500071.0
2007-05-24 02:00:00,0.67745,0.67745,0.67702,0.6773,16610699970.0
2007-05-24 03:00:00,0.6773,0.6774,0.67685,0.6774,14092300006.0
2007-05-24 04:00:00,0.6774,0.6774,0.67698,0.67706,11041000026.0
2007-05-24 05:00:00,0.677,0.67735,0.67676,0.6773,9846800011.0
2007-05-24 06:00:00,0.67724,0.67735,0.67703,0.67712,15088214695.0
2007-05-24 07:00:00,0.67735,0.6774,0.67696,0.6773,18229099868.0
2007-05-24 08:00:00,0.6773,0.6775,0.6764,0.6766,63057725232.0
2007-05-24 09:00:00,0.6767,0.67685,0.6762,0.6766,66479550005.0
2007-05-24 10:00:00,0.6767,0.6768,0.6762,0.6764,68298600138.0
2007-05-24 11:00:00,0.6763,0.67695,0.6762,0.6767,60634699888.0
2007-05-24 12:00:00,0.6768,0.6771,0.6764,0.6767,53253199971.0
2007-05-24 13:00:00,0.67675,0.6768,0.6763,0.6763,48734799992.0
2007-05-24 14:00:00,0.6764,0.67695,0.6762,0.6766,50637199943.0
2007-05-24 15:00:00,0.6766,0.6767,0.6762,0.6763,59791399977.0
2007-05-24 16:00:00,0.6762,0.6768,0.6757,0.6766,69820700110.0
2007-05-24 17:00:00,0.6765,0.6766,0.67615,0.6764,52675299975.0
2007-05-24 18:00:00,0.6764,0.6767,0.6763,0.67665,55167900047.0
2007-05-24 19:00:00,0.6767,0.67685,0.67651,0.6768,37282899996.0
2007-05-24 20:00:00,0.6767,0.6769,0.676,0.67635,45239799998.0
2007-05-24 21:00:00,0.67635,0.6765,0.67602,0.6762,43605699944.0
2007-05-24 22:00:00,0.6762,0.6767,0.67615,0.67635,22469799936.0
2007-05-24 23:00:00,0.67635,0.6767,0.67605,0.6765,11715299978.0
2007-05-25 00:00:00,0.6765,0.67665,0.6761,0.6763,11199499942.0
2007-05-25 01:00:00,0.6763,0.6764,0.67586,0.6762,17226399960.0
2007-05-25 02:00:00,0.6762,0.67635,0.67587,0.6761,21886599982.0
2007-05-25 03:00:00,0.6761,0.6769,0.6759,0.67655,39780600009.0
2007-05-25 04:00:00,0.6765,0.6766,0.6758,0.6761,23621999960.0
2007-05-25 05:00:00,0.6761,0.6762,0.67563,0.6758,18073100002.0
2007-05-25 06:00:00,0.6758,0.67595,0.67558,0.6759,25565200274.0
2007-05-25 07:00:00,0.67585,0.67615,0.67555,0.6761,38515100170.0
2007-05-25 08:00:00,0.6761,0.6764,0.67559,0.676,64842300111.0
2007-05-25 09:00:00,0.6759,0.6768,0.6757,0.6767,86210100093.0
2007-05-25 10:00:00,0.6768,0.677,0.67635,0.6766,65125300072.0
2007-05-25 11:00:00,0.67655,0.6766,0.67615,0.6764,52223800237.0
2007-05-25 12:00:00,0.6763,0.677,0.6763,0.6768,55687000083.0
2007-05-25 13:00:00,0.6767,0.67725,0.6767,0.6772,52035525064.0
2007-05-25 14:00:00,0.6772,0.6779,0.67705,0.6779,72776400101.0
2007-05-25 15:00:00,0.6779,0.67815,0.6776,0.6777,61898150135.0
2007-05-25 16:00:00,0.6777,0.67825,0.6776,0.6779,63735600010.0
2007-05-25 17:00:00,0.6778,0.67795,0.67765,0.67785,64700800059.0
2007-05-25 18:00:00,0.67785,0.678,0.6777,0.6777,32212799999.0
2007-05-25 19:00:00,0.67775,0.6778,0.6774,0.67765,36537499902.0
2007-05-25 20:00:00,0.67765,0.6777,0.67741,0.6775,16343600130.0
2007-05-25 21:00:00,0.6776,0.6777,0.67735,0.67755,39183500115.0
2007-05-25 22:00:00,0.67755,0.6777,0.67725,0.6775,15313900018.0
2007-05-27 23:00:00,0.6775,0.6779,0.67729,0.6776,10274000045.0
2007-05-28 00:00:00,0.6776,0.6779,0.67751,0.6778,18063399998.0
2007-05-28 01:00:00,0.67775,0.6779,0.67748,0.67775,12160399971.0
2007-05-28 02:00:00,0.67785,0.67795,0.6774,0.67765,12848800007.0
2007-05-28 03:00:00,0.6777,0.6779,0.67744,0.6777,21121587802.0
2007-05-28 04:00:00,0.6777,0.678,0.67746,0.678,14389499943.0
2007-05-28 05:00:00,0.678,0.678,0.67752,0.67794,14068300012.0
2007-05-28 06:00:00,0.6779,0.67809,0.67747,0.67793,19813099959.0
2007-05-28 07:00:00,0.678,0.6781,0.67762,0.678,17424299988.0
2007-05-28 08:00:00,0.67795,0.6782,0.6778,0.678,29642400014.0
2007-05-28 09:00:00,0.678,0.6785,0.67778,0.6783,29364399884.0
2007-05-28 10:00:00,0.6783,0.6787,0.67809,0.6783,30354900092.0
2007-05-28 11:00:00,0.6783,0.6785,0.67802,0.6784,15786999979.0
2007-05-28 12:00:00,0.6784,0.6787,0.6782,0.6785,29239599904.0
2007-05-28 13:00:00,0.6785,0.6786,0.67825,0.6784,20097799989.0
2007-05-28 14:00:00,0.6784,0.6785,0.67808,0.67845,18169199997.0
2007-05-28 15:00:00,0.67845,0.6785,0.67809,0.6784,17857099929.0
2007-05-28 16:00:00,0.6784,0.6785,0.67815,0.67835,21310699981.0
2007-05-28 17:00:00,0.67835,0.6785,0.67815,0.6784,12873699965.0
2007-05-28 18:00:00,0.6784,0.6784,0.67796,0.6781,21898000053.0
2007-05-28 19:00:00,0.6781,0.6783,0.67746,0.67803,23477200030.0
2007-05-28 20:00:00,0.67803,0.6782,0.67759,0.6782,19626900024.0
2007-05-28 21:00:00,0.6782,0.67822,0.67759,0.67795,19866700014.0
2007-05-28 22:00:00,0.678,0.67815,0.67758,0.67805,8862500038.0
2007-05-28 23:00:00,0.6781,0.67812,0.67775,0.67807,13520699963.0
2007-05-29 00:00:00,0.6781,0.67835,0.67793,0.6782,11189999933.0
2007-05-29 01:00:00,0.6782,0.6785,0.67802,0.6783,12711900012.0
2007-05-29 02:00:00,0.67825,0.6783,0.67796,0.6781,14989699979.0
2007-05-29 03:00:00,0.67801,0.6782,0.67735,0.6774,32469899960.0
2007-05-29 04:00:00,0.6774,0.6774,0.67675,0.677,46820200097.0
2007-05-29 05:00:00,0.677,0.6773,0.67655,0.67725,22565200103.0
2007-05-29 06:00:00,0.6772,0.6775,0.67695,0.6774,31472899978.0
2007-05-29 07:00:00,0.6774,0.6778,0.67695,0.677,32906100111.0
2007-05-29 08:00:00,0.677,0.6776,0.67675,0.6775,49117499895.0
2007-05-29 09:00:00,0.6774,0.67765,0.677,0.6772,68877800064.0
2007-05-29 10:00:00,0.6773,0.6776,0.677,0.6776,73773299684.0
2007-05-29 11:00:00,0.6775,0.6786,0.6775,0.6785,93678199832.0
2007-05-29 12:00:00,0.6785,0.679,0.6784,0.6789,72470099791.0
2007-05-29 13:00:00,0.6789,0.6796,0.6788,0.6796,75880300127.0
2007-05-29 14:00:00,0.6796,0.6805,0.6795,0.6802,88938462089.0
2007-05-29 15:00:00,0.6803,0.6805,0.6801,0.68045,54997099938.0
2007-05-29 16:00:00,0.6806,0.6808,0.68,0.6803,51922199933.0
2007-05-29 17:00:00,0.68035,0.68065,0.6802,0.6804,53381499883.0
2007-05-29 18:00:00,0.6803,0.6805,0.67995,0.6801,44647800009.0
2007-05-29 19:00:00,0.6801,0.6802,0.6788,0.67905,52678200039.0
2007-05-29 20:00:00,0.6791,0.67935,0.67895,0.6793,41892199998.0
2007-05-29 21:00:00,0.6793,0.6793,0.6788,0.679,35001699954.0
2007-05-29 22:00:00,0.679,0.67905,0.67852,0.6787,25001100013.0
2007-05-29 23:00:00,0.67855,0.6788,0.6784,0.67845,11600399995.0
2007-05-30 00:00:00,0.67855,0.679,0.67843,0.679,13148599995.0
2007-05-30 01:00:00,0.679,0.6793,0.67895,0.6792,16742899963.0
2007-05-30 02:00:00,0.6792,0.6792,0.67855,0.67865,20437799936.0
2007-05-30 03:00:00,0.67865,0.679,0.67825,0.67885,35230299863.0
2007-05-30 04:00:00,0.67885,0.679,0.67823,0.6785,20767000073.0
2007-05-30 05:00:00,0.6785,0.6786,0.67835,0.6785,27203899961.0
2007-05-30 06:00:00,0.6785,0.67861,0.67825,0.6784,23419000045.0
2007-05-30 07:00:00,0.6784,0.6786,0.67801,0.6786,28319599950.0
2007-05-30 08:00:00,0.6786,0.6794,0.6786,0.6793,62755699945.0
2007-05-30 09:00:00,0.6792,0.6797,0.679,0.6794,66074399846.0
2007-05-30 10:00:00,0.6795,0.6798,0.6789,0.6794,75241199615.0
2007-05-30 11:00:00,0.6795,0.6798,0.6793,0.6795,50906299927.0
2007-05-30 12:00:00,0.6794,0.68,0.6793,0.6798,71365100271.0
2007-05-30 13:00:00,0.6798,0.6799,0.6793,0.6795,90080399771.0
2007-05-30 14:00:00,0.6794,0.6798,0.67925,0.67975,84257499854.0
2007-05-30 15:00:00,0.6798,0.6801,0.6796,0.6797,61769999830.0
2007-05-30 16:00:00,0.6798,0.68,0.67955,0.6799,58745199891.0
2007-05-30 17:00:00,0.68,0.68015,0.67945,0.6795,61290299890.0
2007-05-30 18:00:00,0.6795,0.6797,0.6793,0.6795,53499900002.0
2007-05-30 19:00:00,0.67955,0.6798,0.67935,0.67955,28021799977.0
2007-05-30 20:00:00,0.6797,0.6798,0.67934,0.67965,28833200052.0
2007-05-30 21:00:00,0.6797,0.6799,0.67945,0.6799,48525000008.0
2007-05-30 22:00:00,0.6799,0.6799,0.67938,0.67965,19164999924.0
2007-05-30 23:00:00,0.6796,0.67965,0.6793,0.67947,13813799898.0
2007-05-31 00:00:00,0.6796,0.6797,0.67935,0.67945,14953299978.0
2007-05-31 01:00:00,0.6795,0.6797,0.67915,0.6797,13354600001.0
2007-05-31 02:00:00,0.6796,0.6797,0.67937,0.67955,23020800051.0
2007-05-31 03:00:00,0.67955,0.6797,0.67934,0.67965,17307899948.0
2007-05-31 04:00:00,0.67965,0.67975,0.67935,0.67955,20320200117.0
2007-05-31 05:00:00,0.67955,0.67975,0.67915,0.67955,17647099926.0
2007-05-31 06:00:00,0.67955,0.67978,0.67943,0.67965,16080799972.0
2007-05-31 07:00:00,0.67965,0.6798,0.67937,0.67975,26530599999.0
2007-05-31 08:00:00,0.6798,0.681,0.6797,0.6806,59378700060.0
2007-05-31 09:00:00,0.6806,0.68075,0.6801,0.68065,61840799958.0
2007-05-31 10:00:00,0.68065,0.6807,0.6802,0.6806,58641199949.0
2007-05-31 11:00:00,0.6806,0.68065,0.6801,0.6802,60471499822.0
2007-05-31 12:00:00,0.6801,0.6803,0.6795,0.6796,67047500051.0
2007-05-31 13:00:00,0.6795,0.68015,0.67945,0.6801,61388449827.0
2007-05-31 14:00:00,0.6802,0.68075,0.6799,0.6805,57065274862.0
2007-05-31 15:00:00,0.6806,0.6809,0.6804,0.6807,75194600008.0
2007-05-31 16:00:00,0.6806,0.6807,0.6801,0.6801,68880500096.0
2007-05-31 17:00:00,0.6802,0.6803,0.67935,0.6795,88081000108.0
2007-05-31 18:00:00,0.6795,0.6796,0.67898,0.67925,39605899981.0
2007-05-31 19:00:00,0.6793,0.6795,0.6791,0.67935,45817800104.0
2007-05-31 20:00:00,0.67935,0.6798,0.67935,0.6796,31452999943.0
2007-05-31 21:00:00,0.6796,0.6796,0.67922,0.67945,25033300009.0
2007-05-31 22:00:00,0.6795,0.6796,0.67922,0.6794,11479600006.0
2007-05-31 23:00:00,0.6794,0.6794,0.6789,0.6791,15448699963.0
2007-06-01 00:00:00,0.67905,0.6796,0.67905,0.6795,14375499993.0
2007-06-01 01:00:00,0.6795,0.6797,0.67932,0.6796,11709699987.0
2007-06-01 02:00:00,0.67965,0.6798,0.67942,0.67965,26508399925.0
2007-06-01 03:00:00,0.6797,0.6797,0.67925,0.6795,25387299924.0
2007-06-01 04:00:00,0.6795,0.6795,0.67912,0.6794,23017000043.0
2007-06-01 05:00:00,0.6794,0.6794,0.67896,0.6794,16959700007.0
2007-06-01 06:00:00,0.6791,0.6796,0.6791,0.67945,29439499941.0
2007-06-01 07:00:00,0.6795,0.67965,0.6792,0.6795,28612900066.0
2007-06-01 08:00:00,0.67945,0.6797,0.67925,0.67945,48117299827.0
2007-06-01 09:00:00,0.67945,0.6795,0.67895,0.6791,62823999924.0
2007-06-01 10:00:00,0.6791,0.6793,0.679,0.6791,52999099586.0
2007-06-01 11:00:00,0.6791,0.67945,0.67895,0.6793,62840999815.0
2007-06-01 12:00:00,0.6793,0.6794,0.6788,0.67905,66496999753.0
2007-06-01 13:00:00,0.679,0.67935,0.67885,0.67925,48666599934.0
2007-06-01 14:00:00,0.67925,0.67945,0.6781,0.6785,69088499910.0
2007-06-01 15:00:00,0.6785,0.6787,0.6782,0.6782,55251100057.0
2007-06-01 16:00:00,0.6783,0.6784,0.6772,0.6779,68811700409.0
2007-06-01 17:00:00,0.678,0.6789,0.6779,0.67855,69341699968.0
2007-06-01 18:00:00,0.6786,0.67865,0.6779,0.6782,41020499973.0
2007-06-01 19:00:00,0.6782,0.6783,0.6779,0.6779,21995699943.0
2007-06-01 20:00:00,0.6779,0.6782,0.67762,0.6781,17405199991.0
2007-06-01 21:00:00,0.678,0.6782,0.6779,0.6781,9710700011.0
2007-06-01 22:00:00,0.6781,0.67838,0.67782,0.6781,12601899999.0
2007-06-03 23:00:00,0.67794,0.67815,0.67777,0.6778,11929099978.0
2007-06-04 00:00:00,0.67807,0.6783,0.67776,0.6779,12246299918.0
2007-06-04 01:00:00,0.67795,0.6784,0.67775,0.6781,15893199899.0
2007-06-04 02:00:00,0.6781,0.6784,0.678,0.6783,16485538214.0
2007-06-04 03:00:00,0.6783,0.6786,0.67816,0.67838,16826899987.0
2007-06-04 04:00:00,0.6785,0.6785,0.67773,0.6781,12664299994.0
2007-06-04 05:00:00,0.6781,0.6781,0.67763,0.67782,11960899999.0
2007-06-04 06:00:00,0.6779,0.6781,0.67764,0.67805,13394500020.0
2007-06-04 07:00:00,0.67805,0.6784,0.67772,0.67835,18046700017.0
2007-06-04 08:00:00,0.67835,0.67835,0.67755,0.6777,55867099961.0
2007-06-04 09:00:00,0.6778,0.6779,0.6772,0.6779,78436699687.0
2007-06-04 10:00:00,0.6778,0.67805,0.67765,0.6778,68508299943.0
2007-06-04 11:00:00,0.6778,0.6779,0.6773,0.67775,76550599898.0
2007-06-04 12:00:00,0.6778,0.6778,0.67735,0.6776,56800700080.0
2007-06-04 13:00:00,0.6776,0.67795,0.67735,0.6778,61167300177.0
2007-06-04 14:00:00,0.6779,0.6782,0.6776,0.6779,78105500115.0
2007-06-04 15:00:00,0.67785,0.678,0.6775,0.6777,79251500220.0
2007-06-04 16:00:00,0.6776,0.678,0.677,0.677,69373600134.0
2007-06-04 17:00:00,0.6771,0.6773,0.6767,0.6769,79859200178.0
2007-06-04 18:00:00,0.677,0.67715,0.6768,0.677,60562199988.0
2007-06-04 19:00:00,0.677,0.6773,0.6768,0.67725,33027299963.0
2007-06-04 20:00:00,0.67725,0.6776,0.67716,0.67755,31380500030.0
2007-06-04 21:00:00,0.67755,0.6776,0.67725,0.67745,24058300034.0
2007-06-04 22:00:00,0.67745,0.6775,0.67715,0.6772,12729199984.0
2007-06-04 23:00:00,0.6772,0.6776,0.6769,0.6773,13484499967.0
2007-06-05 00:00:00,0.67745,0.6775,0.67713,0.6774,13633500026.0
2007-06-05 01:00:00,0.6774,0.6775,0.67712,0.67735,11150000003.0
2007-06-05 02:00:00,0.6774,0.67765,0.67725,0.6776,18783099944.0
2007-06-05 03:00:00,0.6776,0.6778,0.6773,0.6776,22611400089.0
2007-06-05 04:00:00,0.67752,0.6777,0.67711,0.67718,18360400073.0
2007-06-05 05:00:00,0.6773,0.6777,0.6773,0.6777,24305699844.0
2007-06-05 06:00:00,0.6777,0.6777,0.67707,0.6774,29785999942.0
2007-06-05 07:00:00,0.6775,0.6776,0.6771,0.6772,25462099974.0
2007-06-05 08:00:00,0.6772,0.67765,0.67705,0.6776,58812099807.0
2007-06-05 09:00:00,0.6775,0.6777,0.677,0.6773,78199100141.0
2007-06-05 10:00:00,0.6772,0.6779,0.6771,0.6777,70168600007.0
2007-06-05 11:00:00,0.6778,0.6778,0.6772,0.6774,62240600355.0
2007-06-05 12:00:00,0.67735,0.6782,0.67725,0.6779,44912499903.0
2007-06-05 13:00:00,0.6778,0.6782,0.6776,0.6777,60097800076.0
2007-06-05 14:00:00,0.67775,0.6787,0.67775,0.6784,69548000002.0
2007-06-05 15:00:00,0.6784,0.6787,0.6783,0.6784,73110499546.0
2007-06-05 16:00:00,0.6783,0.67855,0.6781,0.6785,31483398387.0
2007-06-05 17:00:00,0.6784,0.6786,0.678,0.6782,65195299858.0
2007-06-05 18:00:00,0.6781,0.6785,0.6781,0.6783,69831199986.0
2007-06-05 19:00:00,0.6783,0.6784,0.6781,0.67815,50508099869.0
2007-06-05 20:00:00,0.6781,0.6788,0.67807,0.6787,44843599901.0
2007-06-05 21:00:00,0.6787,0.6788,0.67845,0.67855,33393500007.0
2007-06-05 22:00:00,0.67855,0.6786,0.6782,0.6782,33509399897.0
2007-06-05 23:00:00,0.6782,0.6785,0.67781,0.6781,17415124971.0
2007-06-06 00:00:00,0.6781,0.6784,0.678,0.6782,21299300146.0
2007-06-06 01:00:00,0.6782,0.67838,0.678,0.6782,16770100018.0
2007-06-06 02:00:00,0.67825,0.67835,0.67789,0.67805,22152500043.0
2007-06-06 03:00:00,0.67805,0.67815,0.67767,0.678,31655700000.0
2007-06-06 04:00:00,0.678,0.6781,0.67775,0.67795,28594100010.0
2007-06-06 05:00:00,0.678,0.6781,0.67765,0.6778,28854900087.0
2007-06-06 06:00:00,0.6778,0.67795,0.67745,0.6776,22877199866.0
2007-06-06 07:00:00,0.6776,0.6783,0.67745,0.6782,23475699943.0
2007-06-06 08:00:00,0.6782,0.6788,0.67815,0.6784,58104299934.0
2007-06-06 09:00:00,0.6785,0.6786,0.6781,0.67815,52207399913.0
2007-06-06 10:00:00,0.6781,0.679,0.6777,0.67875,89175199557.0
2007-06-06 11:00:00,0.67875,0.6792,0.6785,0.6788,75944199797.0
2007-06-06 12:00:00,0.6788,0.6789,0.6783,0.6783,75219500030.0
2007-06-06 13:00:00,0.6782,0.67855,0.678,0.6783,69394799826.0
2007-06-06 14:00:00,0.6783,0.6785,0.6775,0.6777,105311099610.0
2007-06-06 15:00:00,0.6776,0.6777,0.6771,0.6775,80035099722.0
2007-06-06 16:00:00,0.6775,0.67785,0.6772,0.6774,86643799667.0
2007-06-06 17:00:00,0.6773,0.6777,0.6771,0.6773,65794299932.0
2007-06-06 18:00:00,0.6774,0.6775,0.6771,0.67745,44489500096.0
2007-06-06 19:00:00,0.6775,0.6777,0.6773,0.6775,21274499982.0
2007-06-06 20:00:00,0.6775,0.6777,0.67735,0.6776,36375099944.0
2007-06-06 21:00:00,0.67765,0.6777,0.67735,0.6776,22093999902.0
2007-06-06 22:00:00,0.6776,0.6776,0.67742,0.6775,19688599948.0
2007-06-06 23:00:00,0.6775,0.67772,0.6771,0.6772,13864300013.0
2007-06-07 00:00:00,0.6772,0.67746,0.67702,0.67715,13996100024.0
2007-06-07 01:00:00,0.6772,0.6774,0.67708,0.6773,13707199970.0
2007-06-07 02:00:00,0.6773,0.67775,0.67725,0.67735,29791400080.0
2007-06-07 03:00:00,0.67735,0.6776,0.67716,0.6775,25396800037.0
2007-06-07 04:00:00,0.6775,0.6775,0.67695,0.67735,16260900036.0
2007-06-07 05:00:00,0.6774,0.6776,0.6773,0.6776,17903099967.0
2007-06-07 06:00:00,0.6776,0.6777,0.6773,0.6776,23217499977.0
2007-06-07 07:00:00,0.6776,0.6776,0.6773,0.6774,16162400056.0
2007-06-07 08:00:00,0.6774,0.6776,0.6772,0.6774,49293599736.0
2007-06-07 09:00:00,0.6774,0.6776,0.6769,0.67735,72006799872.0
2007-06-07 10:00:00,0.67735,0.67795,0.6772,0.6776,63713799844.0
2007-06-07 11:00:00,0.6776,0.6776,0.6771,0.6773,59137200048.0
2007-06-07 12:00:00,0.67725,0.6777,0.6769,0.6769,68253099742.0
2007-06-07 13:00:00,0.67695,0.6788,0.6769,0.6786,76940499827.0
2007-06-07 14:00:00,0.6786,0.6794,0.6785,0.6792,80388399818.0
2007-06-07 15:00:00,0.6793,0.6797,0.6791,0.6797,66683699869.0
2007-06-07 16:00:00,0.6795,0.67965,0.6792,0.6794,56924700091.0
2007-06-07 17:00:00,0.6795,0.6797,0.67925,0.67965,69900699959.0
2007-06-07 18:00:00,0.6795,0.6798,0.6789,0.6798,68571200026.0
2007-06-07 19:00:00,0.6797,0.6798,0.679,0.6793,53582300022.0
2007-06-07 20:00:00,0.67925,0.6795,0.6791,0.6793,32812099977.0
2007-06-07 21:00:00,0.67925,0.67935,0.67895,0.67905,31626399893.0
2007-06-07 22:00:00,0.67905,0.6792,0.67875,0.6791,26845399977.0
2007-06-07 23:00:00,0.67905,0.67915,0.67865,0.679,13230399988.0
2007-06-08 00:00:00,0.679,0.679,0.67847,0.6788,16442800008.0
2007-06-08 01:00:00,0.6788,0.6789,0.67835,0.67857,19093800036.0
2007-06-08 02:00:00,0.6787,0.6787,0.67815,0.6782,28293199980.0
2007-06-08 03:00:00,0.6782,0.67878,0.67787,0.6784,23317799992.0
2007-06-08 04:00:00,0.6784,0.6786,0.67815,0.67825,30067999907.0
2007-06-08 05:00:00,0.6783,0.6786,0.6781,0.67825,21664700075.0
2007-06-08 06:00:00,0.67825,0.67845,0.678,0.67835,14745399983.0
2007-06-08 07:00:00,0.6784,0.67875,0.67808,0.6787,27457999927.0
2007-06-08 08:00:00,0.67865,0.6793,0.6786,0.67925,46457800048.0
2007-06-08 09:00:00,0.67925,0.6805,0.6788,0.6803,93993899632.0
2007-06-08 10:00:00,0.6804,0.6807,0.6793,0.6795,89318499777.0
2007-06-08 11:00:00,0.6796,0.6799,0.6792,0.6794,86887899780.0
2007-06-08 12:00:00,0.6792,0.6795,0.6785,0.6791,106075700643.0
2007-06-08 13:00:00,0.679,0.6791,0.6784,0.6787,81522699887.0
2007-06-08 14:00:00,0.6788,0.6793,0.6787,0.6787,78940800276.0
2007-06-08 15:00:00,0.6786,0.679,0.67848,0.6789,71226799975.0
2007-06-08 16:00:00,0.679,0.6792,0.6787,0.6788,70304399916.0
2007-06-08 17:00:00,0.6789,0.6796,0.6788,0.6795,76797099785.0
2007-06-08 18:00:00,0.6795,0.6797,0.6793,0.6796,69564299978.0
2007-06-08 19:00:00,0.67955,0.6797,0.6792,0.6795,50751800027.0
2007-06-08 20:00:00,0.6795,0.6798,0.6792,0.6792,41928199985.0
2007-06-08 21:00:00,0.6792,0.6795,0.67874,0.67915,34111700053.0
2007-06-08 22:00:00,0.67915,0.67935,0.67835,0.6785,20839899978.0
2007-06-10 23:00:00,0.6784,0.6786,0.6782,0.6784,10014800081.0
2007-06-11 00:00:00,0.6783,0.6789,0.6783,0.67885,12830000003.0
2007-06-11 01:00:00,0.67885,0.6794,0.6787,0.6791,22516499954.0
2007-06-11 02:00:00,0.6791,0.67925,0.6784,0.6788,34392735025.0
2007-06-11 03:00:00,0.6788,0.679,0.67835,0.6786,16443300051.0
2007-06-11 04:00:00,0.6786,0.6792,0.67827,0.6792,23517200051.0
2007-06-11 05:00:00,0.6792,0.6792,0.67845,0.67859,16304600015.0
2007-06-11 06:00:00,0.67864,0.6789,0.67837,0.6787,21382199977.0
2007-06-11 07:00:00,0.6787,0.6788,0.67813,0.67855,19990699904.0
2007-06-11 08:00:00,0.6786,0.6789,0.6783,0.6786,53545199939.0
2007-06-11 09:00:00,0.67865,0.6788,0.6781,0.6786,58080699978.0
2007-06-11 10:00:00,0.6786,0.6788,0.67785,0.6779,71638699919.0
2007-06-11 11:00:00,0.6779,0.6786,0.67785,0.6785,48013737382.0
2007-06-11 12:00:00,0.6784,0.67875,0.67835,0.6786,53509799963.0
2007-06-11 13:00:00,0.67855,0.6787,0.6782,0.6786,44839400023.0
2007-06-11 14:00:00,0.6786,0.6786,0.6781,0.6783,44067600062.0
2007-06-11 15:00:00,0.6782,0.6785,0.67805,0.6782,65040000125.0
2007-06-11 16:00:00,0.6781,0.6784,0.6781,0.6784,49134999898.0
2007-06-11 17:00:00,0.6782,0.67865,0.6781,0.6786,62197299889.0
2007-06-11 18:00:00,0.6786,0.67865,0.678,0.6784,41612300002.0
2007-06-11 19:00:00,0.6784,0.6786,0.67795,0.678,33139156081.0
2007-06-11 20:00:00,0.6781,0.67845,0.67782,0.6783,33340300057.0
2007-06-11 21:00:00,0.6783,0.6783,0.67767,0.678,34278100003.0
2007-06-11 22:00:00,0.678,0.6784,0.67785,0.6783,15582499927.0
2007-06-11 23:00:00,0.6783,0.6784,0.678,0.6782,11205900037.0
2007-06-12 00:00:00,0.6782,0.67835,0.67772,0.678,9371099996.0
2007-06-12 01:00:00,0.678,0.6781,0.67759,0.67775,13286500006.0
2007-06-12 02:00:00,0.67772,0.67801,0.67715,0.6774,25557999998.0
2007-06-12 03:00:00,0.6774,0.6776,0.6773,0.67745,9754000029.0
2007-06-12 04:00:00,0.67732,0.67765,0.6771,0.67745,8695399991.0
2007-06-12 05:00:00,0.6776,0.6777,0.67724,0.6775,17417500083.0
2007-06-12 06:00:00,0.6775,0.6775,0.67694,0.6772,19840699978.0
2007-06-12 07:00:00,0.6773,0.67787,0.67711,0.6773,16521499915.0
2007-06-12 08:00:00,0.6773,0.67735,0.6763,0.6766,65323400085.0
2007-06-12 09:00:00,0.6766,0.6767,0.6763,0.6764,65117600069.0
2007-06-12 10:00:00,0.6764,0.6774,0.676,0.6767,81733400023.0
2007-06-12 11:00:00,0.6766,0.6769,0.6764,0.6768,56006699864.0
2007-06-12 12:00:00,0.6768,0.6768,0.6756,0.6762,82211199696.0
2007-06-12 13:00:00,0.676,0.6763,0.6758,0.6762,66431899741.0
2007-06-12 14:00:00,0.67615,0.67635,0.6756,0.6757,64608000022.0
2007-06-12 15:00:00,0.6758,0.6759,0.675,0.675,77866949709.0
2007-06-12 16:00:00,0.6751,0.6751,0.6744,0.6746,71396100075.0
2007-06-12 17:00:00,0.6747,0.67485,0.6745,0.6746,63610299908.0
2007-06-12 18:00:00,0.6746,0.6747,0.67415,0.67455,56771599918.0
2007-06-12 19:00:00,0.67455,0.6747,0.6737,0.67385,53454600039.0
2007-06-12 20:00:00,0.6738,0.674,0.6737,0.6738,45390199834.0
2007-06-12 21:00:00,0.6738,0.674,0.6735,0.6738,46043399975.0
2007-06-12 22:00:00,0.67375,0.6741,0.67355,0.67365,29518500055.0
2007-06-12 23:00:00,0.6736,0.6739,0.6734,0.67367,12178399964.0
2007-06-13 00:00:00,0.67367,0.6739,0.6735,0.67365,10439300002.0
2007-06-13 01:00:00,0.67365,0.67385,0.67328,0.6737,17804400002.0
2007-06-13 02:00:00,0.6737,0.6738,0.67325,0.6733,40250699824.0
2007-06-13 03:00:00,0.6733,0.6734,0.6728,0.67335,42773899846.0
2007-06-13 04:00:00,0.67335,0.6737,0.67312,0.67365,21274599939.0
2007-06-13 05:00:00,0.67365,0.6738,0.6734,0.67357,21920315604.0
2007-06-13 06:00:00,0.6737,0.6744,0.6735,0.6742,66315600008.0
2007-06-13 07:00:00,0.6742,0.6746,0.67393,0.67415,36414499975.0
2007-06-13 08:00:00,0.6742,0.6743,0.6738,0.674,55736700059.0
2007-06-13 09:00:00,0.674,0.6741,0.6734,0.67355,54264699946.0
2007-06-13 10:00:00,0.67355,0.6747,0.6734,0.6738,76181399949.0
2007-06-13 11:00:00,0.6739,0.6742,0.6735,0.6742,85856300060.0
2007-06-13 12:00:00,0.6742,0.6743,0.6738,0.67415,69585199989.0
2007-06-13 13:00:00,0.6741,0.67455,0.674,0.6743,59393900061.0
2007-06-13 14:00:00,0.6743,0.675,0.6741,0.6745,87329700088.0
2007-06-13 15:00:00,0.6746,0.675,0.6745,0.6747,75402399815.0
2007-06-13 16:00:00,0.6748,0.675,0.6741,0.6743,92660999881.0
2007-06-13 17:00:00,0.6744,0.6744,0.67375,0.6738,57857499955.0
2007-06-13 18:00:00,0.6738,0.67395,0.67355,0.6737,58659799730.0
2007-06-13 19:00:00,0.6737,0.674,0.6736,0.6739,40263299947.0
2007-06-13 20:00:00,0.6739,0.6744,0.67365,0.6744,46685300056.0
2007-06-13 21:00:00,0.6744,0.6748,0.6741,0.6745,56547300072.0
2007-06-13 22:00:00,0.6745,0.6747,0.67419,0.67445,33649299872.0
2007-06-13 23:00:00,0.6745,0.6747,0.67427,0.6745,15504500060.0
2007-06-14 00:00:00,0.6746,0.67465,0.67432,0.67455,10515699974.0
2007-06-14 01:00:00,0.67455,0.6748,0.6744,0.67465,20081800025.0
2007-06-14 02:00:00,0.67465,0.6747,0.67403,0.6743,19127000083.0
2007-06-14 03:00:00,0.6743,0.6746,0.67417,0.6745,19220299965.0
2007-06-14 04:00:00,0.6745,0.67495,0.67435,0.67485,24589099964.0
2007-06-14 05:00:00,0.6749,0.6751,0.67459,0.67495,23731199969.0
2007-06-14 06:00:00,0.675,0.67505,0.67446,0.67483,21919299943.0
2007-06-14 07:00:00,0.6749,0.675,0.67457,0.6749,17064999954.0
2007-06-14 08:00:00,0.6749,0.6751,0.6747,0.6751,59549199947.0
2007-06-14 09:00:00,0.675,0.67535,0.6746,0.6753,59093799868.0
2007-06-14 10:00:00,0.6753,0.67595,0.67505,0.6756,69457999928.0
2007-06-14 11:00:00,0.6756,0.6757,0.6749,0.6751,63889899953.0
2007-06-14 12:00:00,0.67515,0.6764,0.675,0.6756,65738999872.0
2007-06-14 13:00:00,0.6755,0.6761,0.6751,0.676,55432599936.0
2007-06-14 14:00:00,0.676,0.6761,0.6754,0.6755,72779799750.0
2007-06-14 15:00:00,0.6754,0.6763,0.6754,0.676,61511799922.0
2007-06-14 16:00:00,0.6759,0.6764,0.6759,0.676,86197799984.0
2007-06-14 17:00:00,0.6759,0.6761,0.6754,0.6757,56242799760.0
2007-06-14 18:00:00,0.6757,0.676,0.67555,0.6758,34302099913.0
2007-06-14 19:00:00,0.6758,0.6759,0.6754,0.6755,39629900006.0
2007-06-14 20:00:00,0.6755,0.67565,0.67525,0.6756,33498899940.0
2007-06-14 21:00:00,0.6756,0.6759,0.67538,0.6755,34115899956.0
2007-06-14 22:00:00,0.6755,0.67585,0.67545,0.6756,24646100020.0
2007-06-14 23:00:00,0.6756,0.6758,0.67527,0.6757,17919100110.0
2007-06-15 00:00:00,0.6757,0.6759,0.67545,0.6759,20253800060.0
2007-06-15 01:00:00,0.6759,0.6759,0.67555,0.67575,16526800007.0
2007-06-15 02:00:00,0.6758,0.676,0.67573,0.6759,22380700003.0
2007-06-15 03:00:00,0.6759,0.67617,0.67573,0.676,17886099997.0
2007-06-15 04:00:00,0.67595,0.67635,0.67588,0.6761,27705699955.0
2007-06-15 05:00:00,0.6761,0.6762,0.67595,0.6762,16737099977.0
2007-06-15 06:00:00,0.6762,0.6763,0.67584,0.67595,21550400031.0
2007-06-15 07:00:00,0.676,0.6762,0.67573,0.6761,21159699918.0
2007-06-15 08:00:00,0.6761,0.6762,0.6756,0.676,50528999998.0
2007-06-15 09:00:00,0.676,0.676,0.6755,0.676,62965499937.0
2007-06-15 10:00:00,0.676,0.6762,0.6756,0.6758,67003100177.0
2007-06-15 11:00:00,0.6758,0.67585,0.6753,0.6753,52685099901.0
2007-06-15 12:00:00,0.6754,0.6757,0.6753,0.6756,56742599735.0
2007-06-15 13:00:00,0.67555,0.6758,0.67535,0.6757,56338999844.0
2007-06-15 14:00:00,0.6757,0.6763,0.6755,0.6757,67276499934.0
2007-06-15 15:00:00,0.67565,0.676,0.6754,0.6755,77743700026.0
2007-06-15 16:00:00,0.6755,0.676,0.67508,0.6759,93617799967.0
2007-06-15 17:00:00,0.676,0.6762,0.6756,0.676,68481899866.0
2007-06-15 18:00:00,0.6761,0.6765,0.6759,0.6765,49313499943.0
2007-06-15 19:00:00,0.6765,0.67685,0.67635,0.6768,42515499968.0
2007-06-15 20:00:00,0.6768,0.67745,0.67665,0.6773,49150199861.0
2007-06-15 21:00:00,0.67725,0.6777,0.67704,0.6774,29990400021.0
2007-06-15 22:00:00,0.6774,0.6776,0.6771,0.6773,17658399964.0
2007-06-17 23:00:00,0.6768,0.67731,0.6763,0.677,7662800053.0
2007-06-18 00:00:00,0.677,0.6771,0.67645,0.677,7201499999.0
2007-06-18 01:00:00,0.677,0.6772,0.67665,0.677,14216700015.0
2007-06-18 02:00:00,0.677,0.6775,0.67685,0.67715,18077799913.0
2007-06-18 03:00:00,0.6772,0.6773,0.67685,0.6769,11069600012.0
2007-06-18 04:00:00,0.6769,0.6773,0.67673,0.6772,20439899990.0
2007-06-18 05:00:00,0.67715,0.67725,0.67688,0.67715,8586199983.0
2007-06-18 06:00:00,0.67715,0.6772,0.67675,0.6769,15959199975.0
2007-06-18 07:00:00,0.6769,0.6771,0.67655,0.6766,26741099877.0
2007-06-18 08:00:00,0.6766,0.6767,0.67575,0.676,46172600035.0
2007-06-18 09:00:00,0.676,0.67605,0.6749,0.67535,65363199943.0
2007-06-18 10:00:00,0.67535,0.67595,0.67525,0.6756,65650599993.0
2007-06-18 11:00:00,0.6755,0.67645,0.6755,0.67645,44129199986.0
2007-06-18 12:00:00,0.67645,0.67675,0.6763,0.6764,63186999914.0
2007-06-18 13:00:00,0.6765,0.6769,0.6762,0.67675,56522100050.0
2007-06-18 14:00:00,0.6766,0.6767,0.6762,0.6766,55701999907.0
2007-06-18 15:00:00,0.6767,0.6767,0.6762,0.6764,59477400132.0
2007-06-18 16:00:00,0.6763,0.6765,0.6761,0.6762,56288400173.0
2007-06-18 17:00:00,0.6761,0.6765,0.67595,0.6761,55814899953.0
2007-06-18 18:00:00,0.67605,0.6762,0.6758,0.6761,44860699897.0
2007-06-18 19:00:00,0.6761,0.67635,0.67605,0.6763,35303999980.0
2007-06-18 20:00:00,0.6763,0.6764,0.67597,0.6761,33169500011.0
2007-06-18 21:00:00,0.6761,0.6763,0.676,0.67615,28307199867.0
2007-06-18 22:00:00,0.6761,0.6764,0.67597,0.67625,34837599898.0
2007-06-18 23:00:00,0.6762,0.67635,0.67595,0.6763,10917600024.0
2007-06-19 00:00:00,0.6763,0.6763,0.67589,0.67615,16823599934.0
2007-06-19 01:00:00,0.6762,0.67635,0.67605,0.6763,8812899980.0
2007-06-19 02:00:00,0.6763,0.6765,0.67605,0.6765,13051600000.0
2007-06-19 03:00:00,0.6765,0.6765,0.676,0.6762,9384500000.0
2007-06-19 04:00:00,0.6762,0.67635,0.67585,0.6762,12434700014.0
2007-06-19 05:00:00,0.6762,0.67645,0.67594,0.67618,18005199939.0
2007-06-19 06:00:00,0.67635,0.6765,0.67599,0.67635,16036300008.0
2007-06-19 07:00:00,0.67623,0.67655,0.676,0.6765,23693099997.0
2007-06-19 08:00:00,0.6764,0.67655,0.6762,0.6763,45645499917.0
2007-06-19 09:00:00,0.6763,0.6764,0.6756,0.67565,59761299859.0
2007-06-19 10:00:00,0.6755,0.676,0.6753,0.6753,59219299903.0
2007-06-19 11:00:00,0.6753,0.6754,0.67455,0.67485,55526499631.0
2007-06-19 12:00:00,0.67485,0.67495,0.6746,0.67475,41766199902.0
2007-06-19 13:00:00,0.67475,0.67505,0.6744,0.67465,51948499958.0
2007-06-19 14:00:00,0.67465,0.67485,0.6742,0.6742,59823099894.0
2007-06-19 15:00:00,0.67425,0.6745,0.6741,0.6744,47275899895.0
2007-06-19 16:00:00,0.6744,0.6746,0.6741,0.6746,68799557890.0
2007-06-19 17:00:00,0.6745,0.6747,0.6743,0.6746,74220900030.0
2007-06-19 18:00:00,0.6747,0.67495,0.6746,0.6749,50740400061.0
2007-06-19 19:00:00,0.6748,0.67535,0.6748,0.675,45306699964.0
2007-06-19 20:00:00,0.675,0.6753,0.67475,0.675,31124599933.0
2007-06-19 21:00:00,0.675,0.6752,0.67478,0.6751,23174100023.0
2007-06-19 22:00:00,0.6751,0.6752,0.67475,0.6748,14874199968.0
2007-06-19 23:00:00,0.6748,0.6753,0.67476,0.67505,9400300007.0
2007-06-20 00:00:00,0.6751,0.67535,0.67495,0.6753,7709099973.0
2007-06-20 01:00:00,0.6753,0.67546,0.6749,0.6754,8740599957.0
2007-06-20 02:00:00,0.6754,0.67545,0.67496,0.67545,8032300013.0
2007-06-20 03:00:00,0.67545,0.6756,0.67527,0.67545,15315500014.0
2007-06-20 04:00:00,0.67545,0.6756,0.67513,0.6753,9604200012.0
2007-06-20 05:00:00,0.67538,0.67595,0.67522,0.6758,15609399974.0
2007-06-20 06:00:00,0.6758,0.67585,0.67542,0.67565,8423500010.0
2007-06-20 07:00:00,0.67565,0.6757,0.67515,0.67525,14461800056.0
2007-06-20 08:00:00,0.6752,0.6753,0.6748,0.675,35433499939.0
2007-06-20 09:00:00,0.675,0.67535,0.6747,0.67525,71381099634.0
2007-06-20 10:00:00,0.6753,0.6757,0.6737,0.6742,60015599869.0
2007-06-20 11:00:00,0.6741,0.6743,0.6738,0.6738,69477299851.0
2007-06-20 12:00:00,0.6737,0.6742,0.6735,0.67405,63509299837.0
2007-06-20 13:00:00,0.6741,0.6741,0.6737,0.67395,61902099838.0
2007-06-20 14:00:00,0.6739,0.674,0.6735,0.6736,58777299699.0
2007-06-20 15:00:00,0.6737,0.6738,0.67325,0.67335,49157799931.0
2007-06-20 16:00:00,0.6732,0.67375,0.6731,0.6732,62466299891.0
2007-06-20 17:00:00,0.6733,0.6735,0.6731,0.6734,55697100018.0
2007-06-20 18:00:00,0.6734,0.6735,0.67305,0.67325,50695099864.0
2007-06-20 19:00:00,0.6731,0.6732,0.67265,0.6727,33864300002.0
2007-06-20 20:00:00,0.6727,0.67285,0.67232,0.6726,40204600069.0
2007-06-20 21:00:00,0.6726,0.6727,0.67225,0.6724,45940899952.0
2007-06-20 22:00:00,0.67245,0.6727,0.67215,0.6724,44352799867.0
2007-06-20 23:00:00,0.67235,0.67255,0.67209,0.67245,12128200035.0
2007-06-21 00:00:00,0.67245,0.6727,0.67225,0.67235,11943299975.0
2007-06-21 01:00:00,0.67235,0.67265,0.67211,0.6724,10506799967.0
2007-06-21 02:00:00,0.67245,0.6725,0.67209,0.67225,19390600040.0
2007-06-21 03:00:00,0.6723,0.6724,0.6719,0.6723,8995999964.0
2007-06-21 04:00:00,0.6723,0.6725,0.67188,0.67235,12561399921.0
2007-06-21 05:00:00,0.6724,0.67262,0.6722,0.6725,8509300021.0
2007-06-21 06:00:00,0.6725,0.6726,0.67217,0.6725,11795199954.0
2007-06-21 07:00:00,0.6725,0.6727,0.67203,0.6726,17203599966.0
2007-06-21 08:00:00,0.6726,0.6727,0.6721,0.6722,45891899825.0
2007-06-21 09:00:00,0.6722,0.6722,0.6712,0.67145,57038799854.0
2007-06-21 10:00:00,0.6715,0.67195,0.67145,0.6718,67185899920.0
2007-06-21 11:00:00,0.67175,0.6724,0.67155,0.6723,70771099909.0
2007-06-21 12:00:00,0.6723,0.6725,0.6721,0.6722,55516699750.0
2007-06-21 13:00:00,0.6721,0.6724,0.6714,0.6718,70549099907.0
2007-06-21 14:00:00,0.6717,0.6726,0.6717,0.6726,66201499948.0
2007-06-21 15:00:00,0.6726,0.6726,0.67225,0.67235,65421399685.0
2007-06-21 16:00:00,0.67235,0.67265,0.67225,0.6723,57853599820.0
2007-06-21 17:00:00,0.6724,0.67255,0.6723,0.6724,58455099764.0
2007-06-21 18:00:00,0.6725,0.6725,0.67205,0.6721,52653017282.0
2007-06-21 19:00:00,0.6722,0.6725,0.672,0.6721,36174999970.0
2007-06-21 20:00:00,0.6721,0.6721,0.6718,0.672,53227699855.0
2007-06-21 21:00:00,0.672,0.6722,0.67185,0.67185,32854699945.0
2007-06-21 22:00:00,0.67185,0.6721,0.6716,0.6716,20607499999.0
2007-06-21 23:00:00,0.6717,0.6721,0.6715,0.6718,9719600118.0
2007-06-22 00:00:00,0.6718,0.6721,0.67152,0.67195,11617699969.0
2007-06-22 01:00:00,0.672,0.6722,0.6718,0.6721,13676400037.0
2007-06-22 02:00:00,0.6721,0.6721,0.67167,0.672,14270999933.0
2007-06-22 03:00:00,0.672,0.6721,0.67167,0.6719,9421799981.0
2007-06-22 04:00:00,0.6719,0.6721,0.67166,0.6721,8636999993.0
2007-06-22 05:00:00,0.6719,0.6722,0.67188,0.6721,17116699946.0
2007-06-22 06:00:00,0.6721,0.6722,0.67188,0.6721,16667500035.0
2007-06-22 07:00:00,0.6721,0.67226,0.67192,0.67205,24251099980.0
2007-06-22 08:00:00,0.67205,0.67275,0.6719,0.6724,62779099838.0
2007-06-22 09:00:00,0.6723,0.6726,0.672,0.67205,61618999942.0
2007-06-22 10:00:00,0.67205,0.67255,0.6716,0.67245,72322399871.0
2007-06-22 11:00:00,0.6725,0.6731,0.67201,0.6729,62123999943.0
2007-06-22 12:00:00,0.67295,0.673,0.67265,0.6727,42252699926.0
2007-06-22 13:00:00,0.6727,0.673,0.67245,0.6728,54821499747.0
2007-06-22 14:00:00,0.6728,0.6736,0.6727,0.6734,89377599320.0
2007-06-22 15:00:00,0.6734,0.6735,0.673,0.6734,50819299911.0
2007-06-22 16:00:00,0.6735,0.67365,0.6726,0.6727,70987099819.0
2007-06-22 17:00:00,0.6728,0.673,0.6725,0.6727,52446299965.0
2007-06-22 18:00:00,0.6726,0.6732,0.6726,0.67315,46464499962.0
2007-06-22 19:00:00,0.67315,0.67355,0.6731,0.6734,50082000124.0
2007-06-22 20:00:00,0.6734,0.6738,0.67325,0.67335,42703599861.0
2007-06-22 21:00:00,0.67345,0.6737,0.6734,0.6737,27247399926.0
2007-06-22 22:00:00,0.6737,0.6738,0.6734,0.6735,10706499969.0
2007-06-24 23:00:00,0.67367,0.67388,0.6731,0.6735,7714200042.0
2007-06-25 00:00:00,0.6735,0.6737,0.67315,0.67335,9059900001.0
2007-06-25 01:00:00,0.6734,0.6735,0.67305,0.6734,19078199961.0
2007-06-25 02:00:00,0.67332,0.6737,0.67314,0.6737,31192100046.0
2007-06-25 03:00:00,0.6737,0.67375,0.67323,0.6734,16632299931.0
2007-06-25 04:00:00,0.67335,0.67345,0.67305,0.67315,20646899907.0
2007-06-25 05:00:00,0.6733,0.67345,0.67305,0.6734,10690699993.0
2007-06-25 06:00:00,0.67345,0.6736,0.67314,0.67322,24058000029.0
2007-06-25 07:00:00,0.6734,0.67355,0.673,0.673,24717999956.0
2007-06-25 08:00:00,0.673,0.6733,0.67265,0.67295,47109400022.0
2007-06-25 09:00:00,0.67295,0.67295,0.67225,0.67255,65170000160.0
2007-06-25 10:00:00,0.67255,0.6728,0.6722,0.6727,55100899974.0
2007-06-25 11:00:00,0.6726,0.67305,0.67255,0.673,48447500168.0
2007-06-25 12:00:00,0.673,0.67345,0.6729,0.6734,48884100172.0
2007-06-25 13:00:00,0.6734,0.6737,0.6732,0.6735,61432699877.0
2007-06-25 14:00:00,0.6735,0.6736,0.6729,0.6732,46001749960.0
2007-06-25 15:00:00,0.6732,0.6737,0.6731,0.6737,69552299942.0
2007-06-25 16:00:00,0.6738,0.6739,0.6733,0.6735,55532899842.0
2007-06-25 17:00:00,0.6736,0.6738,0.6734,0.6737,57214200127.0
2007-06-25 18:00:00,0.67375,0.6739,0.6734,0.6738,36162199902.0
2007-06-25 19:00:00,0.6738,0.67385,0.6736,0.6737,29896899972.0
2007-06-25 20:00:00,0.6737,0.67385,0.6734,0.6737,48778399924.0
2007-06-25 21:00:00,0.6737,0.67405,0.6735,0.6739,38208899984.0
2007-06-25 22:00:00,0.674,0.674,0.67361,0.6738,15246599999.0
2007-06-25 23:00:00,0.6737,0.67385,0.67345,0.6737,11250900017.0
2007-06-26 00:00:00,0.6738,0.674,0.67354,0.6738,14717999970.0
2007-06-26 01:00:00,0.6738,0.6739,0.6735,0.6738,12906500031.0
2007-06-26 02:00:00,0.6738,0.67385,0.67335,0.6735,19082100064.0
2007-06-26 03:00:00,0.6735,0.6736,0.67301,0.6733,23649999973.0
2007-06-26 04:00:00,0.67335,0.6736,0.67302,0.67355,14871499965.0
2007-06-26 05:00:00,0.6736,0.67375,0.6733,0.67355,22288399982.0
2007-06-26 06:00:00,0.67355,0.67365,0.67323,0.6736,19842699967.0
2007-06-26 07:00:00,0.6736,0.67385,0.67345,0.67385,25579999991.0
2007-06-26 08:00:00,0.6738,0.67385,0.6732,0.6735,51805199861.0
2007-06-26 09:00:00,0.6736,0.6736,0.6726,0.6732,69654699545.0
2007-06-26 10:00:00,0.67313,0.67321,0.6727,0.6728,75784599715.0
2007-06-26 11:00:00,0.6729,0.6733,0.6726,0.6731,65472599816.0
2007-06-26 12:00:00,0.673,0.67345,0.67295,0.6733,50716299779.0
2007-06-26 13:00:00,0.6734,0.6736,0.67295,0.673,53205099867.0
2007-06-26 14:00:00,0.6729,0.6734,0.6729,0.6733,54943299699.0
2007-06-26 15:00:00,0.6734,0.67355,0.6731,0.67345,48348099745.0
2007-06-26 16:00:00,0.6735,0.6735,0.6731,0.6731,57332799768.0
2007-06-26 17:00:00,0.6732,0.6736,0.6731,0.6734,57001099857.0
2007-06-26 18:00:00,0.6734,0.6736,0.67316,0.6735,36549799913.0
2007-06-26 19:00:00,0.6735,0.6737,0.6733,0.6737,47879700040.0
2007-06-26 20:00:00,0.6737,0.67385,0.6735,0.6736,38929999979.0
2007-06-26 21:00:00,0.6736,0.67365,0.6732,0.67325,41604700021.0
2007-06-26 22:00:00,0.67325,0.6735,0.67287,0.673,14174599917.0
2007-06-26 23:00:00,0.673,0.6734,0.6728,0.67306,10196499899.0
2007-06-27 00:00:00,0.67335,0.6735,0.67265,0.67285,11916599973.0
2007-06-27 01:00:00,0.6729,0.6731,0.67266,0.673,14913100019.0
2007-06-27 02:00:00,0.673,0.6731,0.67261,0.6729,20353099955.0
2007-06-27 03:00:00,0.6729,0.67315,0.6726,0.67285,14925299988.0
2007-06-27 04:00:00,0.67285,0.6729,0.67244,0.67275,12171399934.0
2007-06-27 05:00:00,0.67275,0.6728,0.67246,0.6728,8163199951.0
2007-06-27 06:00:00,0.6728,0.6728,0.67235,0.67255,22533499979.0
2007-06-27 07:00:00,0.6726,0.67295,0.67235,0.67275,29148999868.0
2007-06-27 08:00:00,0.67275,0.6734,0.6727,0.673,70643099774.0
2007-06-27 09:00:00,0.673,0.6734,0.6727,0.6733,54226099742.0
2007-06-27 10:00:00,0.6733,0.6736,0.67305,0.67335,57714599803.0
2007-06-27 11:00:00,0.67335,0.6738,0.6732,0.6736,59306099826.0
2007-06-27 12:00:00,0.6735,0.6737,0.6731,0.6733,58009499437.0
2007-06-27 13:00:00,0.6733,0.67365,0.67305,0.6731,55060099844.0
2007-06-27 14:00:00,0.6731,0.67332,0.6727,0.67285,51065799945.0
2007-06-27 15:00:00,0.6729,0.6731,0.6727,0.673,63005799973.0
2007-06-27 16:00:00,0.6731,0.6731,0.6724,0.6726,56750899449.0
2007-06-27 17:00:00,0.6725,0.6731,0.6724,0.67275,60919699927.0
2007-06-27 18:00:00,0.67275,0.6731,0.6727,0.6728,62460800022.0
2007-06-27 19:00:00,0.6728,0.673,0.6726,0.6727,43516400027.0
2007-06-27 20:00:00,0.6727,0.673,0.67226,0.6729,32385799995.0
2007-06-27 21:00:00,0.6729,0.67295,0.6726,0.67275,38966399999.0
2007-06-27 22:00:00,0.67275,0.67285,0.67257,0.6727,35353499896.0
2007-06-27 23:00:00,0.67265,0.6728,0.67245,0.67275,12280499971.0
2007-06-28 00:00:00,0.67275,0.673,0.67235,0.67285,14542200019.0
2007-06-28 01:00:00,0.67285,0.67295,0.67246,0.6727,10981399996.0
2007-06-28 02:00:00,0.67275,0.673,0.67244,0.673,29430099989.0
2007-06-28 03:00:00,0.6728,0.6734,0.67265,0.673,34304199934.0
2007-06-28 04:00:00,0.673,0.6731,0.67273,0.67288,15197800022.0
2007-06-28 05:00:00,0.6731,0.6737,0.67292,0.6735,28163699931.0
2007-06-28 06:00:00,0.6735,0.6735,0.67302,0.6732,15260999975.0
2007-06-28 07:00:00,0.6732,0.67322,0.6727,0.67275,26635499938.0
2007-06-28 08:00:00,0.6727,0.6729,0.672,0.6724,78713099706.0
2007-06-28 09:00:00,0.6724,0.6724,0.67145,0.6719,56666099978.0
2007-06-28 10:00:00,0.67185,0.6724,0.6717,0.6722,57159200034.0
2007-06-28 11:00:00,0.6722,0.6726,0.67215,0.6725,57870199944.0
2007-06-28 12:00:00,0.67255,0.6726,0.67215,0.6722,52053999963.0
2007-06-28 13:00:00,0.6723,0.6727,0.67215,0.6725,54426299760.0
2007-06-28 14:00:00,0.6724,0.6726,0.672,0.6724,65816499430.0
2007-06-28 15:00:00,0.6725,0.6728,0.6724,0.6726,44698499944.0
2007-06-28 16:00:00,0.6725,0.6727,0.6722,0.6723,67393099559.0
2007-06-28 17:00:00,0.6722,0.67275,0.6721,0.6725,55877299768.0
2007-06-28 18:00:00,0.6725,0.6728,0.67235,0.6726,39059399964.0
2007-06-28 19:00:00,0.6726,0.6727,0.6717,0.67195,61845599895.0
2007-06-28 20:00:00,0.6719,0.6721,0.67125,0.67125,63980899907.0
2007-06-28 21:00:00,0.6712,0.6714,0.6709,0.6712,48720799941.0
2007-06-28 22:00:00,0.6712,0.6715,0.67083,0.6714,28368599979.0
2007-06-28 23:00:00,0.6714,0.67155,0.67105,0.6713,11540599989.0
2007-06-29 00:00:00,0.67131,0.6716,0.67125,0.67145,8015299983.0
2007-06-29 01:00:00,0.6715,0.6716,0.67105,0.67105,21757399958.0
2007-06-29 02:00:00,0.67105,0.6714,0.67094,0.67115,16895100037.0
2007-06-29 03:00:00,0.67115,0.67115,0.67073,0.671,22988799909.0
2007-06-29 04:00:00,0.671,0.6711,0.6705,0.67085,16013799992.0
2007-06-29 05:00:00,0.67095,0.67111,0.67075,0.6711,22103999963.0
2007-06-29 06:00:00,0.6711,0.6714,0.67095,0.6713,24578999946.0
2007-06-29 07:00:00,0.6713,0.6717,0.67085,0.6713,35104699948.0
2007-06-29 08:00:00,0.6712,0.6714,0.67075,0.6711,56793099819.0
2007-06-29 09:00:00,0.6712,0.6718,0.6711,0.6716,62434100078.0
2007-06-29 10:00:00,0.6717,0.6723,0.6716,0.6722,66891099764.0
2007-06-29 11:00:00,0.6722,0.6731,0.6721,0.6729,69168899906.0
2007-06-29 12:00:00,0.673,0.67345,0.673,0.6732,73269299864.0
2007-06-29 13:00:00,0.6731,0.67365,0.6731,0.6736,59369999840.0
2007-06-29 14:00:00,0.6736,0.6741,0.67345,0.67355,42268749810.0
2007-06-29 15:00:00,0.6736,0.6741,0.6735,0.6741,50629399764.0
2007-06-29 16:00:00,0.674,0.6742,0.6733,0.6733,60920099691.0
2007-06-29 17:00:00,0.6732,0.674,0.673,0.6739,63352299864.0
2007-06-29 18:00:00,0.6739,0.67435,0.6736,0.6743,63448600126.0
2007-06-29 19:00:00,0.6742,0.6748,0.674,0.67445,52498999930.0
2007-06-29 20:00:00,0.6745,0.6745,0.6737,0.6739,57168799983.0
2007-06-29 21:00:00,0.6741,0.6742,0.6738,0.67395,35935299988.0
2007-06-29 22:00:00,0.67395,0.6741,0.6738,0.674,22085099973.0
2007-07-01 23:00:00,0.67395,0.67434,0.6737,0.6737,9268600009.0
2007-07-02 00:00:00,0.6737,0.67441,0.6737,0.6741,18703799931.0
2007-07-02 01:00:00,0.67415,0.6743,0.67381,0.674,13814600001.0
2007-07-02 02:00:00,0.674,0.6741,0.67365,0.6737,19640799942.0
2007-07-02 03:00:00,0.6737,0.6737,0.67324,0.67365,14630599968.0
2007-07-02 04:00:00,0.67365,0.6737,0.67335,0.6735,19677499922.0
2007-07-02 05:00:00,0.6735,0.6736,0.67329,0.6735,10094099947.0
2007-07-02 06:00:00,0.6735,0.6737,0.67332,0.67355,19640199890.0
2007-07-02 07:00:00,0.67355,0.6739,0.67325,0.67325,30946999829.0
2007-07-02 08:00:00,0.67325,0.6743,0.6732,0.674,74926499581.0
2007-07-02 09:00:00,0.6741,0.6746,0.6734,0.67415,82840799946.0
2007-07-02 10:00:00,0.6741,0.6754,0.6741,0.675,87967799843.0
2007-07-02 11:00:00,0.675,0.67535,0.6749,0.6753,64478799761.0
2007-07-02 12:00:00,0.6753,0.6756,0.67505,0.6754,69615800111.0
2007-07-02 13:00:00,0.6753,0.67585,0.6752,0.6755,67847499370.0
2007-07-02 14:00:00,0.67565,0.6768,0.6754,0.67675,62584399919.0
2007-07-02 15:00:00,0.6765,0.6769,0.6762,0.67635,56478599938.0
2007-07-02 16:00:00,0.6761,0.677,0.6761,0.6766,70047599784.0
2007-07-02 17:00:00,0.6767,0.6767,0.6756,0.6756,62382199735.0
2007-07-02 18:00:00,0.67575,0.6762,0.6756,0.67595,47977200111.0
2007-07-02 19:00:00,0.6759,0.6761,0.6754,0.67555,43018200020.0
2007-07-02 20:00:00,0.67555,0.6756,0.6752,0.67555,57376099823.0
2007-07-02 21:00:00,0.6756,0.67565,0.6751,0.6754,34141399942.0
2007-07-02 22:00:00,0.6754,0.6754,0.6749,0.67525,23772799969.0
2007-07-02 23:00:00,0.6752,0.67553,0.675,0.67535,22809799988.0
2007-07-03 00:00:00,0.6754,0.6756,0.67523,0.67545,28110299890.0
2007-07-03 01:00:00,0.67545,0.67555,0.67504,0.6753,23024299924.0
2007-07-03 02:00:00,0.6753,0.6754,0.6749,0.6751,19227999963.0
2007-07-03 03:00:00,0.6751,0.67545,0.67498,0.6754,27789199775.0
2007-07-03 04:00:00,0.6754,0.67545,0.6751,0.6753,17800899928.0
2007-07-03 05:00:00,0.6753,0.6753,0.67496,0.67509,21617400001.0
2007-07-03 06:00:00,0.6752,0.6753,0.6749,0.6752,20019000049.0
2007-07-03 07:00:00,0.6752,0.67555,0.67495,0.6752,40297400002.0
2007-07-03 08:00:00,0.6752,0.6756,0.67475,0.6755,79461399914.0
2007-07-03 09:00:00,0.6756,0.6756,0.6745,0.6745,71664399696.0
2007-07-03 10:00:00,0.6746,0.6751,0.6743,0.6745,64646499708.0
2007-07-03 11:00:00,0.6745,0.6748,0.6743,0.6747,62017199610.0
2007-07-03 12:00:00,0.6747,0.675,0.6745,0.6746,67438999816.0
2007-07-03 13:00:00,0.6745,0.6752,0.6745,0.675,49657699692.0
2007-07-03 14:00:00,0.6751,0.6752,0.6746,0.6752,60821899736.0
2007-07-03 15:00:00,0.6751,0.6753,0.6749,0.6749,57157499578.0
2007-07-03 16:00:00,0.6751,0.6752,0.67425,0.6749,57460999743.0
2007-07-03 17:00:00,0.675,0.67515,0.67475,0.675,50233299790.0
2007-07-03 18:00:00,0.675,0.6752,0.6747,0.67475,63302299866.0
2007-07-03 19:00:00,0.67475,0.675,0.67465,0.67485,39069999833.0
2007-07-03 20:00:00,0.67485,0.6749,0.67428,0.6745,33817899867.0
2007-07-03 21:00:00,0.6745,0.67475,0.67419,0.6747,24277200031.0
2007-07-03 22:00:00,0.6747,0.675,0.67445,0.6748,20484899968.0
2007-07-03 23:00:00,0.6747,0.6749,0.6745,0.6746,11468699943.0
2007-07-04 00:00:00,0.6746,0.67485,0.67442,0.67475,20760499876.0
2007-07-04 01:00:00,0.6748,0.67495,0.67459,0.6749,11995399952.0
2007-07-04 02:00:00,0.6749,0.6749,0.67454,0.6746,16916199998.0
2007-07-04 03:00:00,0.67465,0.6749,0.67443,0.67443,22934799963.0
2007-07-04 04:00:00,0.6748,0.6748,0.6743,0.67455,14410799962.0
2007-07-04 05:00:00,0.67455,0.6747,0.67423,0.6745,19611399971.0
2007-07-04 06:00:00,0.6745,0.67471,0.67413,0.6746,15088500058.0
2007-07-04 07:00:00,0.6746,0.67485,0.67434,0.6745,37474499945.0
2007-07-04 08:00:00,0.6745,0.6749,0.6743,0.6745,64711099709.0
2007-07-04 09:00:00,0.6745,0.6749,0.6745,0.6749,50178004334.0
2007-07-04 10:00:00,0.6749,0.675,0.6745,0.6747,58720599448.0
2007-07-04 11:00:00,0.6746,0.6749,0.6746,0.6749,41340899857.0
2007-07-04 12:00:00,0.6749,0.67515,0.6744,0.6744,34657399824.0
2007-07-04 13:00:00,0.67455,0.675,0.67449,0.6749,45701699755.0
2007-07-04 14:00:00,0.675,0.6754,0.6749,0.6751,56465849808.0
2007-07-04 15:00:00,0.6751,0.6755,0.67505,0.67535,57532099951.0
2007-07-04 16:00:00,0.67535,0.6759,0.67535,0.6758,42437099948.0
2007-07-04 17:00:00,0.6757,0.676,0.67545,0.67575,38628700007.0
2007-07-04 18:00:00,0.6758,0.6758,0.67545,0.67545,21414799975.0
2007-07-04 19:00:00,0.6755,0.67555,0.67455,0.67465,16029800040.0
2007-07-04 20:00:00,0.67465,0.6751,0.67449,0.675,9775300041.0
2007-07-04 21:00:00,0.675,0.675,0.67456,0.6749,10449100100.0
2007-07-04 22:00:00,0.6749,0.6751,0.67459,0.6749,8799400023.0
2007-07-04 23:00:00,0.6748,0.6751,0.67467,0.6749,13274300027.0
2007-07-05 00:00:00,0.6749,0.6752,0.67467,0.67515,11396100034.0
2007-07-05 01:00:00,0.67515,0.6754,0.67499,0.67535,8350800012.0
2007-07-05 02:00:00,0.67535,0.6754,0.67491,0.67505,22606600025.0
2007-07-05 03:00:00,0.6751,0.6752,0.67467,0.675,23114100000.0
2007-07-05 04:00:00,0.675,0.67525,0.67465,0.67488,24630899881.0
2007-07-05 05:00:00,0.6751,0.67545,0.67476,0.67535,15833699908.0
2007-07-05 06:00:00,0.67535,0.67545,0.67501,0.6753,10848699996.0
2007-07-05 07:00:00,0.6753,0.6754,0.67512,0.6753,22249599820.0
2007-07-05 08:00:00,0.6753,0.6756,0.6751,0.6755,46687799951.0
2007-07-05 09:00:00,0.6756,0.6765,0.6755,0.6764,65775399745.0
2007-07-05 10:00:00,0.6765,0.6767,0.67625,0.6766,67420299709.0
2007-07-05 11:00:00,0.6766,0.6773,0.6765,0.6771,61375999921.0
2007-07-05 12:00:00,0.677,0.6774,0.6767,0.67727,54562399906.0
2007-07-05 13:00:00,0.67735,0.6779,0.6752,0.6757,81222699798.0
2007-07-05 14:00:00,0.6758,0.67585,0.6752,0.6756,72975999680.0
2007-07-05 15:00:00,0.6755,0.6757,0.675,0.67545,61684899935.0
2007-07-05 16:00:00,0.6754,0.6764,0.6751,0.67635,56525300074.0
2007-07-05 17:00:00,0.6764,0.6764,0.6756,0.6757,50635499901.0
2007-07-05 18:00:00,0.6757,0.6758,0.6754,0.6756,48167800104.0
2007-07-05 19:00:00,0.6756,0.6758,0.67546,0.67565,20959200046.0
2007-07-05 20:00:00,0.67565,0.6758,0.67555,0.6758,16875899999.0
2007-07-05 21:00:00,0.67575,0.6759,0.6756,0.6758,46213799943.0
2007-07-05 22:00:00,0.6759,0.67595,0.67563,0.67585,26038999945.0
2007-07-05 23:00:00,0.6758,0.676,0.6756,0.6756,20690000025.0
2007-07-06 00:00:00,0.6756,0.6759,0.67555,0.6758,37280400068.0
2007-07-06 01:00:00,0.67575,0.676,0.67546,0.6758,19561700005.0
2007-07-06 02:00:00,0.6758,0.6761,0.6756,0.6757,28647799929.0
2007-07-06 03:00:00,0.6757,0.67582,0.67549,0.6757,15942599997.0
2007-07-06 04:00:00,0.6757,0.6759,0.6754,0.67561,12033300023.0
2007-07-06 05:00:00,0.6759,0.6761,0.6757,0.6761,21907799915.0
2007-07-06 06:00:00,0.6761,0.6764,0.67583,0.6761,35812599941.0
2007-07-06 07:00:00,0.6761,0.6762,0.67575,0.676,32654099882.0
2007-07-06 08:00:00,0.676,0.6763,0.6758,0.6761,66938699634.0
2007-07-06 09:00:00,0.6762,0.6762,0.67579,0.6762,62311599745.0
2007-07-06 10:00:00,0.67625,0.6763,0.6755,0.6763,56284799679.0
2007-07-06 11:00:00,0.6764,0.6764,0.67615,0.67625,49635599790.0
2007-07-06 12:00:00,0.6762,0.6764,0.67605,0.6762,66796699549.0
2007-07-06 13:00:00,0.6761,0.6764,0.67595,0.6762,53012299943.0
2007-07-06 14:00:00,0.6762,0.677,0.6761,0.6769,68324949587.0
2007-07-06 15:00:00,0.6768,0.6774,0.6767,0.67715,51117099964.0
2007-07-06 16:00:00,0.67715,0.6776,0.6769,0.67715,67573899589.0
2007-07-06 17:00:00,0.67705,0.6774,0.6769,0.6772,59661999739.0
2007-07-06 18:00:00,0.6772,0.6775,0.677,0.6775,48705899909.0
2007-07-06 19:00:00,0.67755,0.67755,0.67697,0.6774,33806799978.0
2007-07-06 20:00:00,0.6774,0.67745,0.67703,0.6774,39239199931.0
2007-07-06 21:00:00,0.67745,0.6776,0.6773,0.6774,26551500016.0
2007-07-06 22:00:00,0.67735,0.6779,0.67716,0.6776,11114000020.0
2007-07-08 23:00:00,0.67747,0.67782,0.67719,0.6775,9598199906.0
2007-07-09 00:00:00,0.6776,0.67782,0.6773,0.6774,11627500009.0
2007-07-09 01:00:00,0.6774,0.6775,0.67697,0.67722,22777399981.0
2007-07-09 02:00:00,0.6773,0.6775,0.67684,0.6773,22472999942.0
2007-07-09 03:00:00,0.6773,0.67745,0.67689,0.67725,28345500010.0
2007-07-09 04:00:00,0.67725,0.6775,0.67709,0.67735,22978400106.0
2007-07-09 05:00:00,0.6774,0.67755,0.67691,0.67745,27839499991.0
2007-07-09 06:00:00,0.67745,0.6775,0.67696,0.67704,15707000019.0
2007-07-09 07:00:00,0.6772,0.6773,0.67692,0.67705,21949800009.0
2007-07-09 08:00:00,0.6771,0.6774,0.67685,0.6771,46680799965.0
2007-07-09 09:00:00,0.677,0.6777,0.6766,0.6767,65246849861.0
2007-07-09 10:00:00,0.67675,0.677,0.676,0.6764,80439199550.0
2007-07-09 11:00:00,0.6764,0.67685,0.676,0.6767,67823099834.0
2007-07-09 12:00:00,0.6767,0.6767,0.67635,0.6765,50382999870.0
2007-07-09 13:00:00,0.6764,0.67665,0.6763,0.6764,37250799945.0
2007-07-09 14:00:00,0.6764,0.6764,0.6759,0.6761,58773299944.0
2007-07-09 15:00:00,0.676,0.6764,0.6759,0.676,59284099991.0
2007-07-09 16:00:00,0.676,0.67635,0.6758,0.6763,52536099758.0
2007-07-09 17:00:00,0.6761,0.6762,0.6752,0.6755,44385599687.0
2007-07-09 18:00:00,0.6755,0.67565,0.6753,0.67555,35424799891.0
2007-07-09 19:00:00,0.67555,0.6758,0.6754,0.67575,37027399918.0
2007-07-09 20:00:00,0.67575,0.67605,0.67554,0.67605,30865099849.0
2007-07-09 21:00:00,0.67605,0.67615,0.67582,0.67585,19239499932.0
2007-07-09 22:00:00,0.676,0.6762,0.67575,0.676,23571599944.0
2007-07-09 23:00:00,0.676,0.6763,0.6759,0.676,19665924850.0
2007-07-10 00:00:00,0.67595,0.67615,0.67575,0.6759,14013999922.0
2007-07-10 01:00:00,0.6759,0.67595,0.67563,0.6758,14885399964.0
2007-07-10 02:00:00,0.6758,0.67595,0.67546,0.6757,14511899957.0
2007-07-10 03:00:00,0.6757,0.67575,0.67535,0.6756,24133199999.0
2007-07-10 04:00:00,0.6756,0.67565,0.67517,0.6755,14183949973.0
2007-07-10 05:00:00,0.6755,0.6756,0.67523,0.67532,13796699955.0
2007-07-10 06:00:00,0.6754,0.6755,0.67501,0.6752,27567599929.0
2007-07-10 07:00:00,0.6752,0.6759,0.675,0.67565,66848199560.0
2007-07-10 08:00:00,0.67565,0.6761,0.6754,0.676,69743599962.0
2007-07-10 09:00:00,0.67605,0.6766,0.6759,0.6765,57318049780.0
2007-07-10 10:00:00,0.6764,0.677,0.6763,0.6769,72317400217.0
2007-07-10 11:00:00,0.6769,0.67735,0.6767,0.6772,62634299855.0
2007-07-10 12:00:00,0.6773,0.67745,0.6769,0.677,55442199998.0
2007-07-10 13:00:00,0.677,0.67715,0.6769,0.67695,49289399878.0
2007-07-10 14:00:00,0.677,0.67785,0.6769,0.6772,58957300081.0
2007-07-10 15:00:00,0.6773,0.6781,0.67715,0.67795,74991900068.0
2007-07-10 16:00:00,0.67795,0.6783,0.6774,0.6777,75302499987.0
2007-07-10 17:00:00,0.6778,0.6778,0.6771,0.6773,82907399981.0
2007-07-10 18:00:00,0.6773,0.6776,0.6772,0.6776,58169199747.0
2007-07-10 19:00:00,0.6776,0.67765,0.6771,0.6772,53954799993.0
2007-07-10 20:00:00,0.6771,0.6774,0.67693,0.67735,45985499758.0
2007-07-10 21:00:00,0.6774,0.6774,0.6771,0.67715,30168300002.0
2007-07-10 22:00:00,0.67715,0.6779,0.67701,0.6777,40053200049.0
2007-07-10 23:00:00,0.6776,0.6795,0.6776,0.6791,44431200023.0
2007-07-11 00:00:00,0.6792,0.67965,0.6783,0.6786,58890500030.0
2007-07-11 01:00:00,0.6786,0.6787,0.6778,0.678,43454699827.0
2007-07-11 02:00:00,0.678,0.6782,0.67785,0.678,40782400123.0
2007-07-11 03:00:00,0.67805,0.6783,0.67785,0.6782,42969099731.0
2007-07-11 04:00:00,0.6782,0.6783,0.6779,0.6782,48276999873.0
2007-07-11 05:00:00,0.6782,0.6784,0.67785,0.67835,38164399902.0
2007-07-11 06:00:00,0.6783,0.6784,0.67795,0.6783,30406599879.0
2007-07-11 07:00:00,0.6783,0.6787,0.67815,0.6785,55257899783.0
2007-07-11 08:00:00,0.6784,0.6784,0.6775,0.6778,65908999713.0
2007-07-11 09:00:00,0.6779,0.6781,0.6771,0.6772,81177499908.0
2007-07-11 10:00:00,0.6771,0.6776,0.67695,0.6773,63062999776.0
2007-07-11 11:00:00,0.6772,0.6773,0.6766,0.677,83135799170.0
2007-07-11 12:00:00,0.6771,0.6774,0.6767,0.677,70026799888.0
2007-07-11 13:00:00,0.6771,0.67745,0.6767,0.6768,77739299693.0
2007-07-11 14:00:00,0.6769,0.6771,0.6765,0.6767,66806899119.0
2007-07-11 15:00:00,0.6766,0.67695,0.6764,0.6768,65709999929.0
2007-07-11 16:00:00,0.67675,0.6772,0.6765,0.6771,76042199939.0
2007-07-11 17:00:00,0.677,0.6771,0.6764,0.67695,78627499913.0
2007-07-11 18:00:00,0.6768,0.6773,0.6768,0.6772,68498999707.0
2007-07-11 19:00:00,0.6772,0.6772,0.67656,0.6768,41890999936.0
2007-07-11 20:00:00,0.6768,0.6769,0.6765,0.6766,49242399882.0
2007-07-11 21:00:00,0.67655,0.6767,0.67605,0.6763,51683199944.0
2007-07-11 22:00:00,0.6764,0.6766,0.676,0.6762,59673999941.0
2007-07-11 23:00:00,0.6762,0.6765,0.676,0.6764,25297949914.0
2007-07-12 00:00:00,0.6764,0.67685,0.67625,0.6767,27957200063.0
2007-07-12 01:00:00,0.6767,0.67695,0.67635,0.6766,34253400029.0
2007-07-12 02:00:00,0.6766,0.6767,0.67635,0.67645,37494900081.0
2007-07-12 03:00:00,0.67645,0.6768,0.67635,0.67665,27860600046.0
2007-07-12 04:00:00,0.6767,0.67695,0.67645,0.6767,26717299977.0
2007-07-12 05:00:00,0.6767,0.6767,0.67645,0.67655,38638900073.0
2007-07-12 06:00:00,0.6766,0.6772,0.67655,0.67675,32700500112.0
2007-07-12 07:00:00,0.6768,0.6771,0.67675,0.6769,43995899963.0
2007-07-12 08:00:00,0.67695,0.6775,0.6767,0.6773,66567599642.0
2007-07-12 09:00:00,0.67735,0.6777,0.6771,0.6772,86572599895.0
2007-07-12 10:00:00,0.6773,0.6778,0.6772,0.67775,74065899974.0
2007-07-12 11:00:00,0.67775,0.6781,0.6776,0.678,61080899854.0
2007-07-12 12:00:00,0.67805,0.67845,0.67795,0.67825,59772624995.0
2007-07-12 13:00:00,0.6783,0.6784,0.6781,0.6781,59290100016.0
2007-07-12 14:00:00,0.6782,0.6785,0.6779,0.6781,76123000059.0
2007-07-12 15:00:00,0.678,0.6788,0.678,0.6787,61791299999.0
2007-07-12 16:00:00,0.6787,0.67905,0.6785,0.67875,41639724917.0
2007-07-12 17:00:00,0.6787,0.67895,0.6781,0.6789,75316799699.0
2007-07-12 18:00:00,0.6789,0.6791,0.6784,0.6788,55245500146.0
2007-07-12 19:00:00,0.6788,0.6789,0.6785,0.6786,42099800001.0
2007-07-12 20:00:00,0.6786,0.6788,0.6784,0.6787,43664399854.0
2007-07-12 21:00:00,0.67885,0.67915,0.6787,0.6789,60718699923.0
2007-07-12 22:00:00,0.6789,0.6792,0.6788,0.679,47068899915.0
2007-07-12 23:00:00,0.6789,0.6793,0.6789,0.6791,27293899906.0
2007-07-13 00:00:00,0.6791,0.6794,0.67901,0.6792,24835999970.0
2007-07-13 01:00:00,0.6792,0.67945,0.67905,0.67928,36336600189.0
2007-07-13 02:00:00,0.67923,0.6794,0.67905,0.6792,36738299923.0
2007-07-13 03:00:00,0.6792,0.6794,0.67908,0.6793,36042299861.0
2007-07-13 04:00:00,0.6793,0.6793,0.67885,0.6791,21685600056.0
2007-07-13 05:00:00,0.67915,0.67925,0.67886,0.6792,13873399954.0
2007-07-13 06:00:00,0.6792,0.67925,0.67894,0.6791,18309099989.0
2007-07-13 07:00:00,0.6791,0.6793,0.67895,0.67915,30712300040.0
2007-07-13 08:00:00,0.6791,0.6793,0.67875,0.6792,62909599486.0
2007-07-13 09:00:00,0.6791,0.67935,0.6786,0.67865,63421600120.0
2007-07-13 10:00:00,0.6785,0.6787,0.6783,0.6785,52568667792.0
2007-07-13 11:00:00,0.6785,0.6785,0.6775,0.6776,65434300053.0
2007-07-13 12:00:00,0.6775,0.6779,0.6774,0.6776,57107899977.0
2007-07-13 13:00:00,0.6777,0.678,0.6776,0.6779,48433799871.0
2007-07-13 14:00:00,0.678,0.67815,0.6776,0.6779,68047799891.0
2007-07-13 15:00:00,0.6779,0.6783,0.6778,0.6779,74012199863.0
2007-07-13 16:00:00,0.6778,0.67825,0.6775,0.6776,63013399861.0
2007-07-13 17:00:00,0.6777,0.6778,0.6775,0.67765,63038699642.0
2007-07-13 18:00:00,0.67765,0.67775,0.67735,0.6775,51454699901.0
2007-07-13 19:00:00,0.6775,0.678,0.6775,0.6779,39695999968.0
2007-07-13 20:00:00,0.6779,0.67803,0.67775,0.6779,36506899928.0
2007-07-13 21:00:00,0.6779,0.6781,0.6776,0.67765,32432500009.0
2007-07-13 22:00:00,0.6777,0.6778,0.67712,0.6772,22450900032.0
2007-07-15 23:00:00,0.67744,0.6779,0.67713,0.67749,9989789982.0
2007-07-16 00:00:00,0.67715,0.67746,0.67705,0.6771,5664700002.0
2007-07-16 01:00:00,0.6771,0.6774,0.67685,0.6773,7831299998.0
2007-07-16 02:00:00,0.6773,0.6775,0.67702,0.67735,25165199992.0
2007-07-16 03:00:00,0.6773,0.6774,0.67708,0.6774,16240799981.0
2007-07-16 04:00:00,0.6774,0.67765,0.6773,0.6776,19826199976.0
2007-07-16 05:00:00,0.6776,0.6776,0.67709,0.6773,15697900080.0
2007-07-16 06:00:00,0.6773,0.6773,0.67694,0.67715,12533999976.0
2007-07-16 07:00:00,0.67715,0.67735,0.67688,0.6772,18268799939.0
2007-07-16 08:00:00,0.6772,0.6774,0.67715,0.67725,53737100009.0
2007-07-16 09:00:00,0.6773,0.67735,0.6763,0.67685,67390699747.0
2007-07-16 10:00:00,0.67685,0.6769,0.6766,0.6766,56859499910.0
2007-07-16 11:00:00,0.67665,0.67685,0.6764,0.6764,60003799917.0
2007-07-16 12:00:00,0.6763,0.67655,0.6762,0.6762,58237100186.0
2007-07-16 13:00:00,0.6761,0.6766,0.6761,0.67645,67951800161.0
2007-07-16 14:00:00,0.6765,0.67675,0.67625,0.67655,59199699930.0
2007-07-16 15:00:00,0.6766,0.6766,0.6761,0.6761,58722200102.0
2007-07-16 16:00:00,0.6762,0.6764,0.6759,0.6763,69710048753.0
2007-07-16 17:00:00,0.6764,0.6766,0.6762,0.6766,47223099867.0
2007-07-16 18:00:00,0.6766,0.67665,0.67625,0.6765,45462900000.0
2007-07-16 19:00:00,0.6765,0.6766,0.67627,0.67655,33306399867.0
2007-07-16 20:00:00,0.6766,0.6766,0.67613,0.67645,31155299991.0
2007-07-16 21:00:00,0.67655,0.67665,0.67615,0.6763,34675399992.0
2007-07-16 22:00:00,0.6763,0.6763,0.67581,0.67625,20045399985.0
2007-07-16 23:00:00,0.6761,0.6764,0.676,0.6762,14153200002.0
2007-07-17 00:00:00,0.67635,0.67655,0.67605,0.6764,10515000011.0
2007-07-17 01:00:00,0.6764,0.6764,0.67603,0.6764,14606500115.0
2007-07-17 02:00:00,0.6764,0.67675,0.67629,0.6767,28065400035.0
2007-07-17 03:00:00,0.6767,0.6768,0.67627,0.67655,23180699935.0
2007-07-17 04:00:00,0.67655,0.6767,0.6764,0.67665,25102099824.0
2007-07-17 05:00:00,0.6767,0.6768,0.6764,0.6767,25222399945.0
2007-07-17 06:00:00,0.6767,0.6768,0.67644,0.67675,23964599893.0
2007-07-17 07:00:00,0.67675,0.6768,0.67638,0.6768,19457100156.0
2007-07-17 08:00:00,0.6768,0.6769,0.67645,0.6768,57104899778.0
2007-07-17 09:00:00,0.67675,0.6769,0.6764,0.6767,53526199926.0
2007-07-17 10:00:00,0.6767,0.67695,0.6746,0.6748,76577599698.0
2007-07-17 11:00:00,0.6744,0.6745,0.6735,0.67375,54755199795.0
2007-07-17 12:00:00,0.6736,0.67375,0.6733,0.6735,69384799980.0
2007-07-17 13:00:00,0.67355,0.67385,0.6732,0.6734,67645900068.0
2007-07-17 14:00:00,0.6734,0.6736,0.673,0.6734,53816399970.0
2007-07-17 15:00:00,0.6734,0.6741,0.6732,0.67395,56353899884.0
2007-07-17 16:00:00,0.6738,0.6742,0.6736,0.6741,67446700235.0
2007-07-17 17:00:00,0.6742,0.6742,0.6735,0.6737,60140100154.0
2007-07-17 18:00:00,0.6738,0.6738,0.67322,0.6734,42659699943.0
2007-07-17 19:00:00,0.6734,0.6736,0.67329,0.6736,43657800026.0
2007-07-17 20:00:00,0.67337,0.6737,0.67333,0.6735,39345000226.0
2007-07-17 21:00:00,0.67355,0.67365,0.67332,0.6735,24832699988.0
2007-07-17 22:00:00,0.6735,0.6735,0.6732,0.6732,28483800048.0
2007-07-17 23:00:00,0.6732,0.6736,0.673,0.67325,14101599942.0
2007-07-18 00:00:00,0.6733,0.6736,0.67285,0.6733,23159799946.0
2007-07-18 01:00:00,0.6733,0.6736,0.67315,0.6732,40909100061.0
2007-07-18 02:00:00,0.6732,0.6744,0.67315,0.6742,68133799808.0
2007-07-18 03:00:00,0.6742,0.6742,0.6736,0.6737,22477799968.0
2007-07-18 04:00:00,0.6737,0.674,0.6736,0.6738,41790399950.0
2007-07-18 05:00:00,0.6738,0.6738,0.67325,0.6735,45586399774.0
2007-07-18 06:00:00,0.6735,0.6735,0.6728,0.6731,49624699884.0
2007-07-18 07:00:00,0.6731,0.6733,0.6727,0.67275,35206600013.0
2007-07-18 08:00:00,0.6727,0.6729,0.6722,0.6725,47625199689.0
2007-07-18 09:00:00,0.67245,0.673,0.6718,0.6721,72574800341.0
2007-07-18 10:00:00,0.672,0.67295,0.6717,0.67185,67895400107.0
2007-07-18 11:00:00,0.672,0.6724,0.67175,0.67225,67947199847.0
2007-07-18 12:00:00,0.67225,0.67285,0.67225,0.6727,51671199787.0
2007-07-18 13:00:00,0.6727,0.67285,0.672,0.6721,54993199644.0
2007-07-18 14:00:00,0.6722,0.6725,0.67185,0.67235,68099199621.0
2007-07-18 15:00:00,0.6722,0.6725,0.6721,0.6725,56047600206.0
2007-07-18 16:00:00,0.6724,0.67275,0.67215,0.6727,91834199863.0
2007-07-18 17:00:00,0.67275,0.67285,0.6722,0.6724,57751099911.0
2007-07-18 18:00:00,0.6723,0.6725,0.67215,0.67225,37337542509.0
2007-07-18 19:00:00,0.6723,0.67245,0.672,0.67205,47527999925.0
2007-07-18 20:00:00,0.6721,0.6721,0.6716,0.6717,51990499759.0
2007-07-18 21:00:00,0.6718,0.672,0.67158,0.6719,45361600075.0
2007-07-18 22:00:00,0.6719,0.6724,0.67175,0.67215,19499899930.0
2007-07-18 23:00:00,0.672,0.6724,0.672,0.6722,16425399980.0
2007-07-19 00:00:00,0.6722,0.6727,0.6718,0.6722,49667299914.0
2007-07-19 01:00:00,0.6722,0.6725,0.67215,0.67225,24063600111.0
2007-07-19 02:00:00,0.6723,0.67295,0.67225,0.67275,36863199903.0
2007-07-19 03:00:00,0.6728,0.6728,0.67205,0.67215,41465299993.0
2007-07-19 04:00:00,0.6722,0.6723,0.67192,0.6722,21139999867.0
2007-07-19 05:00:00,0.6722,0.6723,0.67193,0.6721,32071399824.0
2007-07-19 06:00:00,0.6721,0.67212,0.67174,0.672,20077199817.0
2007-07-19 07:00:00,0.67192,0.6722,0.67185,0.67205,31787499922.0
2007-07-19 08:00:00,0.67205,0.6725,0.67205,0.6723,61762999949.0
2007-07-19 09:00:00,0.6722,0.67255,0.6718,0.67205,46175800009.0
2007-07-19 10:00:00,0.6721,0.674,0.67205,0.6739,81594623515.0
2007-07-19 11:00:00,0.674,0.6744,0.6737,0.6741,75490236804.0
2007-07-19 12:00:00,0.6741,0.6745,0.6739,0.6744,62267399957.0
2007-07-19 13:00:00,0.6744,0.67465,0.674,0.6742,71087200114.0
2007-07-19 14:00:00,0.6742,0.67495,0.674,0.6747,59440300035.0
2007-07-19 15:00:00,0.6748,0.67515,0.6745,0.6746,60498075001.0
2007-07-19 16:00:00,0.6745,0.67465,0.6742,0.6742,59431699987.0
2007-07-19 17:00:00,0.6741,0.6744,0.6737,0.6739,79312200082.0
2007-07-19 18:00:00,0.67395,0.6742,0.6734,0.6737,51416999910.0
2007-07-19 19:00:00,0.6737,0.6738,0.6735,0.67355,42784399867.0
2007-07-19 20:00:00,0.67355,0.67385,0.67344,0.6737,35700500046.0
2007-07-19 21:00:00,0.6737,0.6738,0.6734,0.6736,47057199978.0
2007-07-19 22:00:00,0.6736,0.6738,0.67335,0.6734,24246299998.0
2007-07-19 23:00:00,0.6734,0.6735,0.67285,0.67315,21597599980.0
2007-07-20 00:00:00,0.6732,0.6734,0.67304,0.6734,17604499930.0
2007-07-20 01:00:00,0.6734,0.6737,0.67335,0.67355,22259499925.0
2007-07-20 02:00:00,0.6736,0.6736,0.67321,0.6735,22876699999.0
2007-07-20 03:00:00,0.6735,0.6735,0.6731,0.67345,32148499982.0
2007-07-20 04:00:00,0.6734,0.6735,0.67315,0.6733,29699399905.0
2007-07-20 05:00:00,0.6733,0.6734,0.67305,0.67325,24956799902.0
2007-07-20 06:00:00,0.67325,0.67345,0.67317,0.67335,17468999985.0
2007-07-20 07:00:00,0.6734,0.6737,0.67315,0.6735,38721499884.0
2007-07-20 08:00:00,0.6736,0.6737,0.673,0.6734,40393299844.0
2007-07-20 09:00:00,0.6734,0.6735,0.6726,0.6728,71157699906.0
2007-07-20 10:00:00,0.67275,0.6731,0.6717,0.67195,77950500225.0
2007-07-20 11:00:00,0.6717,0.6719,0.6713,0.6717,66688700093.0
2007-07-20 12:00:00,0.6718,0.67215,0.67175,0.67205,60006100193.0
2007-07-20 13:00:00,0.67205,0.67215,0.6715,0.6719,55419600094.0
2007-07-20 14:00:00,0.6719,0.67245,0.6716,0.6723,55769799957.0
2007-07-20 15:00:00,0.6723,0.6729,0.6721,0.6727,58444800211.0
2007-07-20 16:00:00,0.6728,0.673,0.6722,0.673,86390399958.0
2007-07-20 17:00:00,0.6729,0.67315,0.6723,0.6725,74380599813.0
2007-07-20 18:00:00,0.6725,0.67275,0.6721,0.6722,64941500059.0
2007-07-20 19:00:00,0.6723,0.67255,0.67225,0.6724,52291799924.0
2007-07-20 20:00:00,0.6724,0.6727,0.6723,0.6725,59683299633.0
2007-07-20 21:00:00,0.6724,0.6727,0.67235,0.6727,39226700208.0
2007-07-20 22:00:00,0.6727,0.67285,0.67225,0.6723,21011499972.0
2007-07-22 23:00:00,0.6728,0.6734,0.6725,0.673,8827499974.0
2007-07-23 00:00:00,0.673,0.6733,0.6725,0.6731,8740400028.0
2007-07-23 01:00:00,0.67305,0.6732,0.6725,0.6728,10991600042.0
2007-07-23 02:00:00,0.6728,0.67307,0.67238,0.6728,9266400010.0
2007-07-23 03:00:00,0.6728,0.6729,0.67185,0.67187,38838099954.0
2007-07-23 04:00:00,0.6721,0.6721,0.67164,0.6719,15658600005.0
2007-07-23 05:00:00,0.6719,0.67205,0.67166,0.672,15355799959.0
2007-07-23 06:00:00,0.672,0.6722,0.6717,0.672,17280899987.0
2007-07-23 07:00:00,0.672,0.6721,0.6717,0.6718,25292699978.0
2007-07-23 08:00:00,0.6718,0.672,0.67135,0.6718,56631000064.0
2007-07-23 09:00:00,0.6718,0.6721,0.6715,0.6717,62425999924.0
2007-07-23 10:00:00,0.6717,0.67185,0.67135,0.6715,62073400031.0
2007-07-23 11:00:00,0.6715,0.6716,0.6709,0.6712,62113499906.0
2007-07-23 12:00:00,0.6712,0.6714,0.6709,0.67125,47946800016.0
2007-07-23 13:00:00,0.6712,0.67145,0.671,0.6712,42780899784.0
2007-07-23 14:00:00,0.6712,0.6716,0.6711,0.6711,65169800179.0
2007-07-23 15:00:00,0.6712,0.67145,0.6711,0.6713,60539799902.0
2007-07-23 16:00:00,0.6713,0.67135,0.6706,0.6712,51577900140.0
2007-07-23 17:00:00,0.6713,0.67135,0.671,0.67115,45955199947.0
2007-07-23 18:00:00,0.6712,0.6712,0.6708,0.6709,34152100070.0
2007-07-23 19:00:00,0.6709,0.6711,0.67007,0.6705,41506499980.0
2007-07-23 20:00:00,0.6705,0.6709,0.67031,0.67065,37047400001.0
2007-07-23 21:00:00,0.67065,0.67075,0.6704,0.67055,25583300022.0
2007-07-23 22:00:00,0.67055,0.6707,0.6702,0.6702,23593599990.0
2007-07-23 23:00:00,0.6702,0.67065,0.67005,0.67023,14855300002.0
2007-07-24 00:00:00,0.6703,0.67035,0.66999,0.6702,7418599989.0
2007-07-24 01:00:00,0.6702,0.67035,0.66995,0.67015,9380699994.0
2007-07-24 02:00:00,0.6702,0.6704,0.66975,0.67,47730399829.0
2007-07-24 03:00:00,0.6701,0.6703,0.6698,0.6701,31034099926.0
2007-07-24 04:00:00,0.6701,0.6701,0.66945,0.6697,31625299973.0
2007-07-24 05:00:00,0.6697,0.6698,0.6693,0.6695,25127199938.0
2007-07-24 06:00:00,0.6695,0.6698,0.66939,0.66965,17742200053.0
2007-07-24 07:00:00,0.66965,0.6699,0.66945,0.6695,40949199908.0
2007-07-24 08:00:00,0.66955,0.66975,0.6693,0.66945,55249299878.0
2007-07-24 09:00:00,0.6695,0.66965,0.6688,0.6692,62453500168.0
2007-07-24 10:00:00,0.6694,0.6699,0.6691,0.6698,58336799974.0
2007-07-24 11:00:00,0.6698,0.66995,0.66965,0.66985,26778999864.0
2007-07-24 12:00:00,0.67,0.67045,0.6699,0.67035,72197199938.0
2007-07-24 13:00:00,0.67035,0.6708,0.6699,0.6707,65264999947.0
2007-07-24 14:00:00,0.6708,0.67095,0.6705,0.6707,67164399959.0
2007-07-24 15:00:00,0.6707,0.6708,0.6701,0.6704,60547200082.0
2007-07-24 16:00:00,0.67035,0.6705,0.6701,0.6705,58192099893.0
2007-07-24 17:00:00,0.6704,0.67055,0.67015,0.6702,60113899934.0
2007-07-24 18:00:00,0.6702,0.67025,0.6697,0.66995,61650499866.0
2007-07-24 19:00:00,0.67005,0.67015,0.6698,0.67005,43517999846.0
2007-07-24 20:00:00,0.67005,0.6701,0.66966,0.67,34770099997.0
2007-07-24 21:00:00,0.67,0.6707,0.66985,0.67045,59178799555.0
2007-07-24 22:00:00,0.67045,0.6706,0.6699,0.6701,32804899982.0
2007-07-24 23:00:00,0.6701,0.6707,0.6699,0.6705,8960999984.0
2007-07-25 00:00:00,0.6705,0.6707,0.67032,0.6704,16734900010.0
2007-07-25 01:00:00,0.6704,0.6706,0.67006,0.6705,12964899993.0
2007-07-25 02:00:00,0.6705,0.6712,0.6703,0.67115,48542300004.0
2007-07-25 03:00:00,0.67115,0.6713,0.6707,0.6709,39948099906.0
2007-07-25 04:00:00,0.6709,0.671,0.6707,0.6708,22593099943.0
2007-07-25 05:00:00,0.6708,0.6709,0.67055,0.6708,25925399974.0
2007-07-25 06:00:00,0.6708,0.6708,0.67053,0.67065,21696400047.0
2007-07-25 07:00:00,0.67065,0.67075,0.67015,0.6702,44507499912.0
2007-07-25 08:00:00,0.6702,0.67065,0.67015,0.67015,61212700018.0
2007-07-25 09:00:00,0.6701,0.67025,0.6694,0.6698,73786699928.0
2007-07-25 10:00:00,0.6697,0.67,0.6692,0.6693,80606700240.0
2007-07-25 11:00:00,0.6694,0.66975,0.66905,0.66945,64921610972.0
2007-07-25 12:00:00,0.66945,0.66955,0.6688,0.6688,75566900034.0
2007-07-25 13:00:00,0.6689,0.66915,0.66885,0.669,62363100121.0
2007-07-25 14:00:00,0.669,0.6693,0.6688,0.6689,65318999984.0
2007-07-25 15:00:00,0.6689,0.6691,0.66815,0.66825,73763200025.0
2007-07-25 16:00:00,0.6682,0.6687,0.66805,0.6685,66648000383.0
2007-07-25 17:00:00,0.6684,0.6688,0.66825,0.6684,83740299888.0
2007-07-25 18:00:00,0.6684,0.66855,0.6682,0.6684,48134501515.0
2007-07-25 19:00:00,0.6684,0.66855,0.66811,0.6684,53981499992.0
2007-07-25 20:00:00,0.6683,0.6684,0.668,0.6682,40735399923.0
2007-07-25 21:00:00,0.668,0.66845,0.668,0.6682,32047099925.0
2007-07-25 22:00:00,0.6682,0.66825,0.66782,0.668,19673700013.0
2007-07-25 23:00:00,0.6679,0.66843,0.6679,0.66815,20807500053.0
2007-07-26 00:00:00,0.66815,0.6685,0.66815,0.6684,12150899972.0
2007-07-26 01:00:00,0.6684,0.66855,0.668,0.6681,26038700007.0
2007-07-26 02:00:00,0.6681,0.6685,0.66785,0.668,30867900059.0
2007-07-26 03:00:00,0.668,0.66855,0.6679,0.6684,36399855409.0
2007-07-26 04:00:00,0.6684,0.6688,0.66808,0.66845,23985099883.0
2007-07-26 05:00:00,0.66845,0.6686,0.66815,0.6683,25867899930.0
2007-07-26 06:00:00,0.6683,0.6684,0.66805,0.66825,43377999841.0
2007-07-26 07:00:00,0.66825,0.66925,0.66815,0.6691,52462600028.0
2007-07-26 08:00:00,0.6691,0.6693,0.6687,0.669,66213700002.0
2007-07-26 09:00:00,0.66905,0.66915,0.6686,0.66885,69248900113.0
2007-07-26 10:00:00,0.66875,0.6699,0.6687,0.6699,66920900098.0
2007-07-26 11:00:00,0.67,0.67025,0.6697,0.67,74415499980.0
2007-07-26 12:00:00,0.67,0.67,0.66925,0.6697,63123999857.0
2007-07-26 13:00:00,0.6697,0.6707,0.6697,0.6704,74480399950.0
2007-07-26 14:00:00,0.6704,0.6711,0.6704,0.67105,83347600273.0
2007-07-26 15:00:00,0.67105,0.6712,0.6701,0.67035,81404111416.0
2007-07-26 16:00:00,0.6704,0.6708,0.67015,0.6703,69541699984.0
2007-07-26 17:00:00,0.67035,0.6704,0.6699,0.67005,74781799874.0
2007-07-26 18:00:00,0.67,0.6701,0.6692,0.6699,72617599962.0
2007-07-26 19:00:00,0.6698,0.6705,0.6697,0.67,66940300144.0
2007-07-26 20:00:00,0.67,0.6707,0.67,0.6705,62875700108.0
2007-07-26 21:00:00,0.67045,0.67115,0.67005,0.67075,38177799871.0
2007-07-26 22:00:00,0.67075,0.6708,0.67043,0.6707,22889099901.0
2007-07-26 23:00:00,0.6705,0.672,0.6705,0.6714,31444399941.0
2007-07-27 00:00:00,0.6714,0.6717,0.67105,0.6713,25792499900.0
2007-07-27 01:00:00,0.6713,0.6714,0.67065,0.67085,29388999984.0
2007-07-27 02:00:00,0.6709,0.6715,0.67065,0.6712,36359499993.0
2007-07-27 03:00:00,0.6712,0.6714,0.6705,0.6708,24426699922.0
2007-07-27 04:00:00,0.6708,0.671,0.67042,0.67085,25311199866.0
2007-07-27 05:00:00,0.6709,0.6715,0.67055,0.6709,27807799981.0
2007-07-27 06:00:00,0.6709,0.6717,0.67065,0.6716,25188699935.0
2007-07-27 07:00:00,0.6716,0.6726,0.67136,0.6717,39436099972.0
2007-07-27 08:00:00,0.6718,0.6733,0.6717,0.6729,74712799685.0
2007-07-27 09:00:00,0.6728,0.673,0.6722,0.6727,109839399903.0
2007-07-27 10:00:00,0.6726,0.6728,0.6708,0.671,74382299592.0
2007-07-27 11:00:00,0.6711,0.6717,0.67045,0.6713,69381699935.0
2007-07-27 12:00:00,0.67125,0.672,0.6709,0.6719,78979799832.0
2007-07-27 13:00:00,0.672,0.6728,0.6717,0.672,82436499864.0
2007-07-27 14:00:00,0.672,0.6724,0.6713,0.6721,98821415829.0
2007-07-27 15:00:00,0.672,0.6729,0.6718,0.6725,82763899910.0
2007-07-27 16:00:00,0.6726,0.6729,0.6722,0.6724,97938998937.0
2007-07-27 17:00:00,0.6725,0.67295,0.6723,0.6724,74195100126.0
2007-07-27 18:00:00,0.6725,0.6732,0.6723,0.6729,84460200003.0
2007-07-27 19:00:00,0.6729,0.6733,0.6728,0.67315,54585299969.0
2007-07-27 20:00:00,0.67315,0.67345,0.6729,0.6733,55511800009.0
2007-07-27 21:00:00,0.67325,0.67335,0.6729,0.6733,32257700016.0
2007-07-27 22:00:00,0.6733,0.6737,0.67305,0.6735,18082999986.0
2007-07-29 23:00:00,0.6728,0.6737,0.6728,0.67365,8360499967.0
2007-07-30 00:00:00,0.67365,0.67435,0.67305,0.6736,23944499982.0
2007-07-30 01:00:00,0.6736,0.6747,0.6735,0.6743,25245499922.0
2007-07-30 02:00:00,0.6743,0.6745,0.67355,0.67365,36677499968.0
2007-07-30 03:00:00,0.67365,0.6738,0.67325,0.6734,28987799913.0
2007-07-30 04:00:00,0.6734,0.6739,0.67314,0.6737,22904100015.0
2007-07-30 05:00:00,0.6737,0.6739,0.6734,0.6737,20988000026.0
2007-07-30 06:00:00,0.6737,0.67455,0.6735,0.6741,34340799784.0
2007-07-30 07:00:00,0.67415,0.67445,0.6735,0.6743,44048599927.0
2007-07-30 08:00:00,0.6743,0.6746,0.6739,0.67435,64601899428.0
2007-07-30 09:00:00,0.67435,0.67455,0.6735,0.6735,78596454379.0
2007-07-30 10:00:00,0.67365,0.67465,0.67345,0.6744,64406899999.0
2007-07-30 11:00:00,0.6745,0.675,0.67435,0.675,53752099916.0
2007-07-30 12:00:00,0.675,0.6755,0.67455,0.6753,69959599966.0
2007-07-30 13:00:00,0.67535,0.6754,0.6749,0.6751,67390399748.0
2007-07-30 14:00:00,0.6752,0.6757,0.6745,0.67455,63230399994.0
2007-07-30 15:00:00,0.67455,0.67545,0.67445,0.67535,69457499884.0
2007-07-30 16:00:00,0.6754,0.6758,0.6749,0.6758,80931617639.0
2007-07-30 17:00:00,0.6759,0.676,0.67545,0.6759,78634703111.0
2007-07-30 18:00:00,0.67585,0.6761,0.6757,0.6759,56369899987.0
2007-07-30 19:00:00,0.6759,0.6763,0.6758,0.6763,51290099974.0
2007-07-30 20:00:00,0.6763,0.6766,0.6761,0.6766,54960500086.0
2007-07-30 21:00:00,0.6765,0.6769,0.67605,0.6762,70997799938.0
2007-07-30 22:00:00,0.6762,0.6764,0.67586,0.6763,21486599960.0
2007-07-30 23:00:00,0.6762,0.67641,0.6761,0.6761,22011399905.0
2007-07-31 00:00:00,0.6761,0.6765,0.67572,0.67595,22176999942.0
2007-07-31 01:00:00,0.67595,0.67595,0.67526,0.6755,36064800059.0
2007-07-31 02:00:00,0.6755,0.6756,0.67485,0.67495,37337199993.0
2007-07-31 03:00:00,0.67495,0.6752,0.67468,0.6749,27022399795.0
2007-07-31 04:00:00,0.67495,0.6751,0.67457,0.675,21313599972.0
2007-07-31 05:00:00,0.675,0.6753,0.67447,0.6748,24079599999.0
2007-07-31 06:00:00,0.6748,0.675,0.6746,0.6749,33242699900.0
2007-07-31 07:00:00,0.6749,0.6757,0.67465,0.6757,57324899975.0
2007-07-31 08:00:00,0.6757,0.6757,0.67515,0.6754,55881399914.0
2007-07-31 09:00:00,0.6755,0.676,0.6754,0.6756,67019999887.0
2007-07-31 10:00:00,0.6757,0.67575,0.67455,0.6746,70981500075.0
2007-07-31 11:00:00,0.6746,0.6747,0.6742,0.67445,69450799935.0
2007-07-31 12:00:00,0.6743,0.67435,0.67395,0.6742,57109224964.0
2007-07-31 13:00:00,0.6741,0.67475,0.6737,0.6739,69156199899.0
2007-07-31 14:00:00,0.674,0.675,0.6739,0.67445,68454600035.0
2007-07-31 15:00:00,0.67445,0.67485,0.67425,0.6743,76852700218.0
2007-07-31 16:00:00,0.6745,0.6749,0.6736,0.6736,88754600088.0
2007-07-31 17:00:00,0.6735,0.6739,0.673,0.6733,72594900182.0
2007-07-31 18:00:00,0.6734,0.6738,0.6724,0.6725,63385899920.0
2007-07-31 19:00:00,0.6725,0.67295,0.67245,0.67275,46617199892.0
2007-07-31 20:00:00,0.67275,0.67285,0.67245,0.67275,61044400022.0
2007-07-31 21:00:00,0.6727,0.67365,0.6725,0.67335,61198000088.0
2007-07-31 22:00:00,0.6734,0.6737,0.67325,0.6736,33880000030.0
2007-07-31 23:00:00,0.6736,0.6741,0.6732,0.6738,26902999879.0
2007-08-01 00:00:00,0.6738,0.6738,0.67313,0.67355,16464899981.0
2007-08-01 01:00:00,0.67355,0.6739,0.6733,0.67385,23545899923.0
2007-08-01 02:00:00,0.6738,0.67395,0.67295,0.67315,34342200020.0
2007-08-01 03:00:00,0.6732,0.67365,0.67298,0.67355,42602899932.0
2007-08-01 04:00:00,0.6735,0.6738,0.67326,0.67355,27027199966.0
2007-08-01 05:00:00,0.67355,0.6737,0.67315,0.6733,38210599878.0
2007-08-01 06:00:00,0.67325,0.67425,0.6732,0.67395,57234599819.0
2007-08-01 07:00:00,0.67395,0.675,0.6739,0.6748,61880999957.0
2007-08-01 08:00:00,0.6748,0.6753,0.6739,0.6745,78178199907.0
2007-08-01 09:00:00,0.6746,0.675,0.6745,0.67485,66118399923.0
2007-08-01 10:00:00,0.67485,0.6752,0.6744,0.6748,87304700135.0
2007-08-01 11:00:00,0.6748,0.6753,0.67465,0.67495,72026325232.0
2007-08-01 12:00:00,0.67495,0.67535,0.6745,0.6746,68646600101.0
2007-08-01 13:00:00,0.67465,0.6747,0.674,0.67435,86885900282.0
2007-08-01 14:00:00,0.6744,0.6746,0.67305,0.67345,73991300022.0
2007-08-01 15:00:00,0.6735,0.6743,0.6734,0.674,84665000051.0
2007-08-01 16:00:00,0.674,0.67435,0.67355,0.6738,78826299805.0
2007-08-01 17:00:00,0.6739,0.6739,0.6734,0.6735,78080699908.0
2007-08-01 18:00:00,0.6736,0.6736,0.67285,0.6732,62721099916.0
2007-08-01 19:00:00,0.6732,0.6735,0.6729,0.6734,58906199974.0
2007-08-01 20:00:00,0.6734,0.6735,0.6729,0.6733,48063000017.0
2007-08-01 21:00:00,0.6734,0.6737,0.6728,0.673,60174600002.0
2007-08-01 22:00:00,0.6729,0.67325,0.67235,0.67235,42837500127.0
2007-08-01 23:00:00,0.6724,0.6731,0.67215,0.67295,22510300037.0
2007-08-02 00:00:00,0.67295,0.6731,0.6727,0.67295,23829100034.0
2007-08-02 01:00:00,0.673,0.6734,0.6728,0.6731,33735399989.0
2007-08-02 02:00:00,0.67305,0.6733,0.6728,0.6729,47747800003.0
2007-08-02 03:00:00,0.6729,0.673,0.67255,0.67265,36146699906.0
2007-08-02 04:00:00,0.6727,0.6729,0.67235,0.6725,39500900107.0
2007-08-02 05:00:00,0.6725,0.6729,0.6723,0.6727,39363699899.0
2007-08-02 06:00:00,0.6727,0.6729,0.6723,0.6725,51368599910.0
2007-08-02 07:00:00,0.67245,0.6727,0.67225,0.6727,47190500096.0
2007-08-02 08:00:00,0.6727,0.673,0.6724,0.67265,48397899948.0
2007-08-02 09:00:00,0.6725,0.6731,0.6723,0.67295,61286600093.0
2007-08-02 10:00:00,0.67295,0.6736,0.6728,0.6736,64927699845.0
2007-08-02 11:00:00,0.6736,0.67365,0.67315,0.6733,49039600015.0
2007-08-02 12:00:00,0.6734,0.6736,0.6724,0.6726,62203999952.0
2007-08-02 13:00:00,0.6729,0.6735,0.6728,0.6733,66055499819.0
2007-08-02 14:00:00,0.6733,0.6734,0.67215,0.6724,59992500026.0
2007-08-02 15:00:00,0.6724,0.6727,0.672,0.67225,43448699873.0
2007-08-02 16:00:00,0.6722,0.6726,0.6722,0.6724,57056600150.0
2007-08-02 17:00:00,0.6725,0.6732,0.67245,0.6729,71533100061.0
2007-08-02 18:00:00,0.6729,0.673,0.6723,0.6729,50774999751.0
2007-08-02 19:00:00,0.6729,0.67295,0.67235,0.6726,53522100093.0
2007-08-02 20:00:00,0.6726,0.67275,0.6724,0.6726,55841200066.0
2007-08-02 21:00:00,0.6725,0.67275,0.67235,0.6725,47330399804.0
2007-08-02 22:00:00,0.6725,0.6727,0.67245,0.67255,29288099902.0
2007-08-02 23:00:00,0.6725,0.6726,0.67226,0.6726,6669799972.0
2007-08-03 00:00:00,0.6726,0.6728,0.6723,0.6728,12441999979.0
2007-08-03 01:00:00,0.6728,0.6732,0.67261,0.67315,16043900005.0
2007-08-03 02:00:00,0.6732,0.6732,0.67285,0.67285,26728500064.0
2007-08-03 03:00:00,0.67285,0.6731,0.67275,0.6729,23682699860.0
2007-08-03 04:00:00,0.6729,0.67336,0.67285,0.6731,26003399955.0
2007-08-03 05:00:00,0.6731,0.6732,0.6729,0.6731,21013099915.0
2007-08-03 06:00:00,0.6731,0.6732,0.6728,0.67295,24958699889.0
2007-08-03 07:00:00,0.67295,0.6732,0.6729,0.673,29599700004.0
2007-08-03 08:00:00,0.673,0.6734,0.6727,0.67325,36590099928.0
2007-08-03 09:00:00,0.67325,0.67325,0.6721,0.67235,43862100026.0
2007-08-03 10:00:00,0.67235,0.67295,0.6723,0.67265,45861399925.0
2007-08-03 11:00:00,0.6727,0.6729,0.67255,0.6727,26286899969.0
2007-08-03 12:00:00,0.6727,0.6728,0.67243,0.6726,35693400065.0
2007-08-03 13:00:00,0.6726,0.6728,0.67245,0.67265,33323199875.0
2007-08-03 14:00:00,0.67265,0.6733,0.67255,0.6732,42688099969.0
2007-08-03 15:00:00,0.6732,0.67415,0.67265,0.674,40198499871.0
2007-08-03 16:00:00,0.674,0.6751,0.6738,0.6749,43745599916.0
2007-08-03 17:00:00,0.675,0.67525,0.67475,0.6749,37276899953.0
2007-08-03 18:00:00,0.6749,0.6753,0.67475,0.675,60645499759.0
2007-08-03 19:00:00,0.675,0.6751,0.6748,0.67485,33132999989.0
2007-08-03 20:00:00,0.67485,0.67505,0.67435,0.6749,46921600028.0
2007-08-03 21:00:00,0.6749,0.6756,0.6748,0.67525,42453899914.0
2007-08-03 22:00:00,0.67525,0.67555,0.6744,0.6747,28227399975.0
2007-08-05 23:00:00,0.6767,0.67745,0.67571,0.6773,17717799981.0
2007-08-06 00:00:00,0.6773,0.67775,0.6766,0.6772,24943400025.0
2007-08-06 01:00:00,0.6772,0.6772,0.6764,0.677,22280699973.0
2007-08-06 02:00:00,0.677,0.67705,0.67575,0.6759,36925999934.0
2007-08-06 03:00:00,0.6759,0.6767,0.6758,0.6765,22090399985.0
2007-08-06 04:00:00,0.6765,0.6767,0.67625,0.6764,11987999984.0
2007-08-06 05:00:00,0.6764,0.6766,0.6762,0.67635,16481200122.0
2007-08-06 06:00:00,0.67635,0.6766,0.676,0.6764,19462799941.0
2007-08-06 07:00:00,0.6764,0.6764,0.67575,0.6759,21387999960.0
2007-08-06 08:00:00,0.6759,0.67665,0.67575,0.6765,73427899966.0
2007-08-06 09:00:00,0.6766,0.677,0.6758,0.6761,74092599801.0
2007-08-06 10:00:00,0.676,0.677,0.676,0.6769,68570899581.0
2007-08-06 11:00:00,0.677,0.6795,0.6769,0.6793,72783599881.0
2007-08-06 12:00:00,0.6792,0.68,0.6789,0.6798,88195800112.0
2007-08-06 13:00:00,0.6798,0.6809,0.67965,0.6802,82176700290.0
2007-08-06 14:00:00,0.6802,0.68075,0.6797,0.68075,70713700158.0
2007-08-06 15:00:00,0.6807,0.6809,0.6795,0.6797,82357799866.0
2007-08-06 16:00:00,0.6796,0.6801,0.679,0.6791,81719999677.0
2007-08-06 17:00:00,0.679,0.67955,0.679,0.6794,84383700073.0
2007-08-06 18:00:00,0.6794,0.6799,0.6789,0.6793,74343400066.0
2007-08-06 19:00:00,0.6793,0.6797,0.6791,0.6797,60918799905.0
2007-08-06 20:00:00,0.6797,0.6798,0.67925,0.6797,65184999774.0
2007-08-06 21:00:00,0.6797,0.6798,0.6788,0.6789,63860599885.0
2007-08-06 22:00:00,0.6789,0.6792,0.67875,0.67885,37192599966.0
2007-08-06 23:00:00,0.6787,0.6794,0.6785,0.6791,17044200005.0
2007-08-07 00:00:00,0.6791,0.6793,0.67884,0.67905,17275699958.0
2007-08-07 01:00:00,0.67905,0.6797,0.679,0.67945,26151299895.0
2007-08-07 02:00:00,0.6795,0.6798,0.67925,0.6793,26173900007.0
2007-08-07 03:00:00,0.67925,0.67955,0.67915,0.67945,38270999943.0
2007-08-07 04:00:00,0.6795,0.67955,0.67916,0.6794,31181299883.0
2007-08-07 05:00:00,0.6794,0.6797,0.6793,0.6796,18091599896.0
2007-08-07 06:00:00,0.6796,0.6798,0.67887,0.6792,33982199754.0
2007-08-07 07:00:00,0.6792,0.6793,0.67875,0.67925,32650999910.0
2007-08-07 08:00:00,0.6793,0.68,0.67915,0.68,58808099802.0
2007-08-07 09:00:00,0.68,0.6811,0.6798,0.681,81158099789.0
2007-08-07 10:00:00,0.681,0.6814,0.6806,0.68065,78052500172.0
2007-08-07 11:00:00,0.6805,0.6809,0.6804,0.6807,62140000000.0
2007-08-07 12:00:00,0.6807,0.68075,0.6803,0.6804,65849100139.0
2007-08-07 13:00:00,0.68035,0.6805,0.6802,0.6804,56248100047.0
2007-08-07 14:00:00,0.6804,0.68125,0.6803,0.6811,81289400332.0
2007-08-07 15:00:00,0.6811,0.68125,0.6804,0.68125,73677499876.0
2007-08-07 16:00:00,0.6813,0.68165,0.6808,0.6809,64066599941.0
2007-08-07 17:00:00,0.681,0.6812,0.6801,0.68045,77461299869.0
2007-08-07 18:00:00,0.68045,0.68045,0.6792,0.6793,65306499984.0
2007-08-07 19:00:00,0.67935,0.68005,0.6793,0.67985,46859099884.0
2007-08-07 20:00:00,0.6799,0.68025,0.67925,0.6797,92256121119.0
2007-08-07 21:00:00,0.6798,0.6802,0.67935,0.6796,65476200014.0
2007-08-07 22:00:00,0.6796,0.6798,0.6791,0.6794,35391499888.0
2007-08-07 23:00:00,0.6794,0.6796,0.67905,0.67945,10788499965.0
2007-08-08 00:00:00,0.67938,0.6797,0.679,0.6794,23169000060.0
2007-08-08 01:00:00,0.6794,0.67985,0.67924,0.6796,22930300032.0
2007-08-08 02:00:00,0.67965,0.68015,0.67955,0.6801,28819799945.0
2007-08-08 03:00:00,0.6801,0.68025,0.6798,0.6802,31106099966.0
2007-08-08 04:00:00,0.6802,0.6804,0.67995,0.6801,21922299912.0
2007-08-08 05:00:00,0.6801,0.6803,0.67985,0.68005,21693999968.0
2007-08-08 06:00:00,0.68005,0.68025,0.67985,0.67985,20123800007.0
2007-08-08 07:00:00,0.6799,0.6802,0.6796,0.68,26022100012.0
2007-08-08 08:00:00,0.68,0.6809,0.6799,0.68035,79892699936.0
2007-08-08 09:00:00,0.6803,0.6804,0.6793,0.6796,86691099842.0
2007-08-08 10:00:00,0.6797,0.6797,0.6788,0.6793,80140500003.0
2007-08-08 11:00:00,0.6793,0.68035,0.6791,0.6795,69006999845.0
2007-08-08 12:00:00,0.6796,0.6796,0.6783,0.6784,78691999672.0
2007-08-08 13:00:00,0.6783,0.6784,0.6776,0.67775,72828699953.0
2007-08-08 14:00:00,0.6776,0.6785,0.6776,0.67845,69008799792.0
2007-08-08 15:00:00,0.6783,0.6784,0.6779,0.678,81407599760.0
2007-08-08 16:00:00,0.6781,0.6781,0.677,0.6777,78256499520.0
2007-08-08 17:00:00,0.6778,0.6781,0.6776,0.6779,81679599926.0
2007-08-08 18:00:00,0.6779,0.6782,0.6774,0.67815,64516599987.0
2007-08-08 19:00:00,0.678,0.6781,0.6772,0.6775,64477600047.0
2007-08-08 20:00:00,0.6775,0.67765,0.6772,0.67755,50924999976.0
2007-08-08 21:00:00,0.67755,0.67805,0.6773,0.6774,61739499874.0
2007-08-08 22:00:00,0.6774,0.6776,0.67705,0.6772,27127099949.0
2007-08-08 23:00:00,0.6771,0.6778,0.67695,0.6777,10515799981.0
2007-08-09 00:00:00,0.6777,0.6777,0.67705,0.6774,10312599956.0
2007-08-09 01:00:00,0.6774,0.6778,0.67727,0.67776,11282699975.0
2007-08-09 02:00:00,0.6777,0.6777,0.6771,0.6775,31103599960.0
2007-08-09 03:00:00,0.6775,0.67765,0.6771,0.67745,17172000000.0
2007-08-09 04:00:00,0.6775,0.6776,0.67725,0.6775,7203199977.0
2007-08-09 05:00:00,0.67755,0.67755,0.67721,0.6774,15980499987.0
2007-08-09 06:00:00,0.67745,0.6778,0.67735,0.67755,13742499994.0
2007-08-09 07:00:00,0.67755,0.67755,0.67705,0.6771,24969699978.0
2007-08-09 08:00:00,0.6771,0.678,0.6767,0.6779,64483699616.0
2007-08-09 09:00:00,0.6778,0.6779,0.6762,0.6764,92867999390.0
2007-08-09 10:00:00,0.6764,0.67695,0.6763,0.6767,65177300015.0
2007-08-09 11:00:00,0.6768,0.6777,0.6767,0.6773,96090899739.0
2007-08-09 12:00:00,0.6772,0.6776,0.677,0.6774,86271900089.0
2007-08-09 13:00:00,0.6775,0.67785,0.677,0.6773,76043300020.0
2007-08-09 14:00:00,0.6771,0.6773,0.6755,0.6757,90421400250.0
2007-08-09 15:00:00,0.6756,0.6763,0.6751,0.6759,102061599691.0
2007-08-09 16:00:00,0.6759,0.676,0.6742,0.6751,100909300467.0
2007-08-09 17:00:00,0.675,0.6759,0.675,0.6758,87952800056.0
2007-08-09 18:00:00,0.67575,0.676,0.6753,0.67575,71350299841.0
2007-08-09 19:00:00,0.67575,0.6764,0.67565,0.6761,67974099762.0
2007-08-09 20:00:00,0.6761,0.6764,0.6759,0.6761,77446100164.0
2007-08-09 21:00:00,0.67615,0.6763,0.6756,0.6759,59121400062.0
2007-08-09 22:00:00,0.6759,0.6761,0.6755,0.6757,34551399940.0
2007-08-09 23:00:00,0.6757,0.6761,0.67545,0.6759,15900699978.0
2007-08-10 00:00:00,0.6759,0.6762,0.67545,0.6758,14026000003.0
2007-08-10 01:00:00,0.6758,0.6761,0.67525,0.6758,41766800069.0
2007-08-10 02:00:00,0.6758,0.67605,0.6753,0.6759,45590099896.0
2007-08-10 03:00:00,0.6759,0.6761,0.67565,0.6758,52616800023.0
2007-08-10 04:00:00,0.6758,0.67595,0.67495,0.67545,38872400081.0
2007-08-10 05:00:00,0.67545,0.6763,0.67535,0.676,42878400066.0
2007-08-10 06:00:00,0.676,0.67625,0.67555,0.67565,29075600082.0
2007-08-10 07:00:00,0.67565,0.6767,0.6753,0.6764,60998999982.0
2007-08-10 08:00:00,0.6763,0.6776,0.6763,0.6776,85713099900.0
2007-08-10 09:00:00,0.6775,0.6776,0.6765,0.6769,83418599583.0
2007-08-10 10:00:00,0.677,0.6775,0.6767,0.6773,86140799710.0
2007-08-10 11:00:00,0.6772,0.6775,0.6767,0.6769,79162599551.0
2007-08-10 12:00:00,0.677,0.6775,0.6767,0.6771,92604100074.0
2007-08-10 13:00:00,0.677,0.6776,0.6765,0.6771,105221199950.0
2007-08-10 14:00:00,0.677,0.6776,0.6762,0.6772,67998499641.0
2007-08-10 15:00:00,0.6773,0.6782,0.6772,0.6776,65197399934.0
2007-08-10 16:00:00,0.6775,0.67765,0.6768,0.6772,77383099617.0
2007-08-10 17:00:00,0.6771,0.6774,0.6766,0.6768,68687199746.0
2007-08-10 18:00:00,0.67685,0.677,0.6758,0.6764,74032800212.0
2007-08-10 19:00:00,0.67635,0.6777,0.67625,0.6775,62691199926.0
2007-08-10 20:00:00,0.6775,0.6775,0.6765,0.67695,48793900036.0
2007-08-10 21:00:00,0.677,0.67755,0.6769,0.67695,41463300078.0
2007-08-10 22:00:00,0.6769,0.67705,0.67635,0.6765,19870800045.0
2007-08-12 23:00:00,0.67662,0.67712,0.6763,0.6766,15261399897.0
2007-08-13 00:00:00,0.6766,0.67685,0.67623,0.6766,11065099993.0
2007-08-13 01:00:00,0.6766,0.6773,0.6765,0.6772,17619999946.0
2007-08-13 02:00:00,0.6772,0.6774,0.677,0.67715,24548099934.0
2007-08-13 03:00:00,0.67715,0.6772,0.6765,0.6769,29587799946.0
2007-08-13 04:00:00,0.6769,0.6773,0.67655,0.67675,25439799961.0
2007-08-13 05:00:00,0.67675,0.67745,0.67641,0.6773,22330500017.0
2007-08-13 06:00:00,0.6773,0.6774,0.67695,0.677,33628899989.0
2007-08-13 07:00:00,0.677,0.67725,0.6766,0.6768,36639199940.0
2007-08-13 08:00:00,0.6768,0.6772,0.6764,0.6767,50603099926.0
2007-08-13 09:00:00,0.6767,0.67725,0.6763,0.6772,78404499725.0
2007-08-13 10:00:00,0.6773,0.6777,0.67655,0.6771,71052499861.0
2007-08-13 11:00:00,0.677,0.6794,0.67685,0.6793,86570399918.0
2007-08-13 12:00:00,0.67935,0.6794,0.6779,0.678,84616099923.0
2007-08-13 13:00:00,0.6781,0.67835,0.6778,0.67795,63937200059.0
2007-08-13 14:00:00,0.6779,0.6781,0.6774,0.6777,72234199914.0
2007-08-13 15:00:00,0.6777,0.6779,0.6771,0.6773,60253200051.0
2007-08-13 16:00:00,0.6772,0.6774,0.6764,0.6767,91290001060.0
2007-08-13 17:00:00,0.6766,0.6771,0.6765,0.6768,67424399792.0
2007-08-13 18:00:00,0.677,0.6772,0.6768,0.6771,55326099921.0
2007-08-13 19:00:00,0.6771,0.67715,0.67635,0.67635,41573399976.0
2007-08-13 20:00:00,0.6764,0.6765,0.6762,0.6763,49829900016.0
2007-08-13 21:00:00,0.6763,0.67635,0.6758,0.67595,41310200021.0
2007-08-13 22:00:00,0.676,0.67645,0.67585,0.67635,39400500076.0
2007-08-13 23:00:00,0.6762,0.67675,0.6756,0.6764,20281799948.0
2007-08-14 00:00:00,0.6764,0.6766,0.67595,0.6764,32904999873.0
2007-08-14 01:00:00,0.6764,0.67655,0.67605,0.67645,32430099908.0
2007-08-14 02:00:00,0.67645,0.6768,0.67635,0.67655,37672799963.0
2007-08-14 03:00:00,0.67655,0.67685,0.67626,0.6766,22105499979.0
2007-08-14 04:00:00,0.6766,0.67695,0.67635,0.6767,24040199980.0
2007-08-14 05:00:00,0.67675,0.6768,0.67643,0.6767,22651999936.0
2007-08-14 06:00:00,0.6767,0.6767,0.67641,0.6766,18285600115.0
2007-08-14 07:00:00,0.6766,0.6771,0.6765,0.67705,34256800015.0
2007-08-14 08:00:00,0.67705,0.6772,0.6764,0.6765,67208899715.0
2007-08-14 09:00:00,0.6766,0.67695,0.6758,0.6759,68352499518.0
2007-08-14 10:00:00,0.6758,0.6792,0.6756,0.6787,79979199373.0
2007-08-14 11:00:00,0.6788,0.6794,0.67855,0.679,74269299837.0
2007-08-14 12:00:00,0.6789,0.6795,0.6785,0.6787,79928499775.0
2007-08-14 13:00:00,0.6786,0.679,0.678,0.6785,71887600122.0
2007-08-14 14:00:00,0.6786,0.6792,0.6785,0.6786,82806499958.0
2007-08-14 15:00:00,0.6785,0.67915,0.6785,0.6785,68526999687.0
2007-08-14 16:00:00,0.6786,0.67915,0.6785,0.6785,82423799749.0
2007-08-14 17:00:00,0.6784,0.6791,0.6784,0.67905,73480400076.0
2007-08-14 18:00:00,0.6789,0.6791,0.6782,0.6786,59645999990.0
2007-08-14 19:00:00,0.67855,0.67885,0.6779,0.678,68482700060.0
2007-08-14 20:00:00,0.6781,0.6781,0.6775,0.678,62733250148.0
2007-08-14 21:00:00,0.6779,0.6781,0.6771,0.67745,57747800017.0
2007-08-14 22:00:00,0.6775,0.67775,0.67725,0.6776,49492200039.0
2007-08-14 23:00:00,0.67745,0.67795,0.6773,0.67785,14662299969.0
2007-08-15 00:00:00,0.67785,0.67815,0.67745,0.6776,37425200008.0
2007-08-15 01:00:00,0.67755,0.6782,0.67755,0.678,23507499885.0
2007-08-15 02:00:00,0.678,0.6786,0.67785,0.6783,45519700019.0
2007-08-15 03:00:00,0.67835,0.67845,0.67775,0.67785,43620200048.0
2007-08-15 04:00:00,0.6779,0.6785,0.67775,0.6785,34278399936.0
2007-08-15 05:00:00,0.6785,0.67865,0.67805,0.6784,50312300052.0
2007-08-15 06:00:00,0.6784,0.6791,0.6782,0.6789,66239300220.0
2007-08-15 07:00:00,0.6789,0.6791,0.6777,0.67785,75849999918.0
2007-08-15 08:00:00,0.6778,0.6787,0.67775,0.6786,92744000235.0
2007-08-15 09:00:00,0.6785,0.6787,0.6773,0.6776,99776200143.0
2007-08-15 10:00:00,0.6775,0.6788,0.6775,0.67845,86432100571.0
2007-08-15 11:00:00,0.6785,0.6788,0.6775,0.67805,70301499967.0
2007-08-15 12:00:00,0.67805,0.6782,0.6773,0.6773,69974999902.0
2007-08-15 13:00:00,0.6774,0.678,0.6771,0.67765,58195199618.0
2007-08-15 14:00:00,0.6777,0.6779,0.6773,0.6775,74919499563.0
2007-08-15 15:00:00,0.6776,0.6777,0.6764,0.6769,78101899308.0
2007-08-15 16:00:00,0.677,0.6771,0.676,0.6764,108756499614.0
2007-08-15 17:00:00,0.6765,0.67665,0.6757,0.6766,75452599643.0
2007-08-15 18:00:00,0.6765,0.6766,0.6755,0.67605,72275599682.0
2007-08-15 19:00:00,0.67605,0.6761,0.6751,0.6753,71427299796.0
2007-08-15 20:00:00,0.6754,0.6756,0.6751,0.6751,57363199907.0
2007-08-15 21:00:00,0.6752,0.6757,0.67515,0.67565,53257599868.0
2007-08-15 22:00:00,0.67565,0.6761,0.6752,0.6756,58744900083.0
2007-08-15 23:00:00,0.6756,0.67605,0.6751,0.6758,41283700061.0
2007-08-16 00:00:00,0.6758,0.6758,0.6752,0.6756,34653099999.0
2007-08-16 01:00:00,0.6756,0.67585,0.6753,0.6756,38244500001.0
2007-08-16 02:00:00,0.6755,0.6763,0.6753,0.6755,69570299681.0
2007-08-16 03:00:00,0.6755,0.6757,0.6752,0.6755,47832499903.0
2007-08-16 04:00:00,0.6755,0.67565,0.6746,0.6747,61578800000.0
2007-08-16 05:00:00,0.67475,0.676,0.6746,0.6756,76341999858.0
2007-08-16 06:00:00,0.6756,0.67605,0.67495,0.6756,60937500052.0
2007-08-16 07:00:00,0.6755,0.6764,0.6752,0.67635,49711900012.0
2007-08-16 08:00:00,0.6763,0.6774,0.6759,0.6773,84907300021.0
2007-08-16 09:00:00,0.6774,0.6776,0.6763,0.6774,97319799849.0
2007-08-16 10:00:00,0.6773,0.6774,0.6753,0.67675,98712900227.0
2007-08-16 11:00:00,0.6766,0.6771,0.676,0.6767,92617599711.0
2007-08-16 12:00:00,0.6766,0.6769,0.6755,0.676,122105999578.0
2007-08-16 13:00:00,0.6761,0.6769,0.6755,0.676,123538200493.0
2007-08-16 14:00:00,0.6759,0.6764,0.6755,0.6757,84363099522.0
2007-08-16 15:00:00,0.6758,0.6763,0.6755,0.6757,88260299438.0
2007-08-16 16:00:00,0.6758,0.6764,0.6752,0.6762,96588499789.0
2007-08-16 17:00:00,0.6763,0.6765,0.6756,0.6758,88301200003.0
2007-08-16 18:00:00,0.6757,0.6776,0.6753,0.6774,80078599920.0
2007-08-16 19:00:00,0.6775,0.6776,0.676,0.6766,91532699871.0
2007-08-16 20:00:00,0.6765,0.6774,0.6765,0.6772,73350200064.0
2007-08-16 21:00:00,0.6773,0.6775,0.6764,0.6765,74850700084.0
2007-08-16 22:00:00,0.6765,0.6773,0.6758,0.6768,44949999975.0
2007-08-16 23:00:00,0.6768,0.677,0.67603,0.67603,24107600059.0
2007-08-17 00:00:00,0.6763,0.6767,0.676,0.6762,26628299976.0
2007-08-17 01:00:00,0.6762,0.6772,0.67585,0.6768,45675399985.0
2007-08-17 02:00:00,0.6768,0.6772,0.6758,0.67685,44787899948.0
2007-08-17 03:00:00,0.67685,0.6776,0.67665,0.6773,51468599888.0
2007-08-17 04:00:00,0.6773,0.67765,0.67705,0.6773,40772099983.0
2007-08-17 05:00:00,0.6773,0.6786,0.6773,0.67805,44696200037.0
2007-08-17 06:00:00,0.67815,0.679,0.6777,0.67865,46282200001.0
2007-08-17 07:00:00,0.67865,0.67915,0.67775,0.67855,53641200064.0
2007-08-17 08:00:00,0.67855,0.68075,0.67805,0.6804,83048800032.0
2007-08-17 09:00:00,0.6803,0.6809,0.6794,0.68,107056799704.0
2007-08-17 10:00:00,0.6798,0.68115,0.6794,0.68,87021000097.0
2007-08-17 11:00:00,0.6801,0.6806,0.6795,0.68,102155099794.0
2007-08-17 12:00:00,0.68,0.6803,0.6794,0.68015,80070200006.0
2007-08-17 13:00:00,0.68015,0.681,0.6801,0.68025,79626099753.0
2007-08-17 14:00:00,0.68025,0.68025,0.6779,0.6789,96765086056.0
2007-08-17 15:00:00,0.6788,0.6791,0.6768,0.6788,101855100084.0
2007-08-17 16:00:00,0.6789,0.6811,0.6784,0.6802,85606359092.0
2007-08-17 17:00:00,0.6803,0.6804,0.6791,0.6804,96438599829.0
2007-08-17 18:00:00,0.6804,0.6815,0.68,0.6811,77981999952.0
2007-08-17 19:00:00,0.6811,0.6812,0.6807,0.6808,62331700030.0
2007-08-17 20:00:00,0.6808,0.6811,0.67955,0.6804,67039299948.0
2007-08-17 21:00:00,0.6805,0.6808,0.67985,0.68065,52753900058.0
2007-08-17 22:00:00,0.68065,0.6807,0.6793,0.6798,30118500026.0
2007-08-19 23:00:00,0.6802,0.68057,0.6796,0.6799,5685000020.0
2007-08-20 00:00:00,0.6798,0.6813,0.6797,0.6812,11069700007.0
2007-08-20 01:00:00,0.6813,0.68185,0.68085,0.68115,31333600035.0
2007-08-20 02:00:00,0.68115,0.6824,0.681,0.6823,39239999957.0
2007-08-20 03:00:00,0.6823,0.68255,0.68185,0.68205,25080199969.0
2007-08-20 04:00:00,0.68205,0.6824,0.68175,0.6819,20667300010.0
2007-08-20 05:00:00,0.68185,0.6822,0.68158,0.68185,24476900016.0
2007-08-20 06:00:00,0.68185,0.6819,0.6804,0.6809,28489500022.0
2007-08-20 07:00:00,0.68085,0.6811,0.6801,0.6803,33045700053.0
2007-08-20 08:00:00,0.6803,0.6805,0.67945,0.68015,51328800109.0
2007-08-20 09:00:00,0.68015,0.6805,0.67815,0.6793,83281199825.0
2007-08-20 10:00:00,0.6792,0.67975,0.6787,0.6788,77148499810.0
2007-08-20 11:00:00,0.67875,0.6789,0.67805,0.67845,62609299808.0
2007-08-20 12:00:00,0.6785,0.67905,0.67835,0.6788,65091214602.0
2007-08-20 13:00:00,0.6787,0.6792,0.67845,0.6791,63104699738.0
2007-08-20 14:00:00,0.6791,0.6793,0.6782,0.6784,64249199755.0
2007-08-20 15:00:00,0.6784,0.6791,0.6782,0.6786,93374699921.0
2007-08-20 16:00:00,0.6787,0.6792,0.6785,0.6788,59519599754.0
2007-08-20 17:00:00,0.6789,0.6791,0.6783,0.6791,64486599609.0
2007-08-20 18:00:00,0.679,0.6793,0.6787,0.6792,63151499829.0
2007-08-20 19:00:00,0.6791,0.67935,0.6788,0.6788,57108600037.0
2007-08-20 20:00:00,0.67885,0.679,0.67795,0.6781,63817299786.0
2007-08-20 21:00:00,0.67815,0.6784,0.6778,0.6782,64709799908.0
2007-08-20 22:00:00,0.6782,0.6783,0.67765,0.67765,38871599954.0
2007-08-20 23:00:00,0.6777,0.6778,0.67715,0.6776,13862000047.0
2007-08-21 00:00:00,0.6776,0.67775,0.6771,0.6774,14620899960.0
2007-08-21 01:00:00,0.6774,0.67845,0.677,0.67795,15997500013.0
2007-08-21 02:00:00,0.67795,0.6783,0.6778,0.67815,16250300005.0
2007-08-21 03:00:00,0.67815,0.67855,0.6779,0.6782,15482700068.0
2007-08-21 04:00:00,0.6782,0.6783,0.67767,0.67805,14436900012.0
2007-08-21 05:00:00,0.6781,0.67815,0.6779,0.6779,13726899942.0
2007-08-21 06:00:00,0.6779,0.67805,0.67768,0.6779,14474300005.0
2007-08-21 07:00:00,0.6779,0.6783,0.67775,0.67825,13929800001.0
2007-08-21 08:00:00,0.67825,0.6808,0.67805,0.68045,67073400039.0
2007-08-21 09:00:00,0.6803,0.6813,0.6799,0.6811,93368799645.0
2007-08-21 10:00:00,0.6812,0.68135,0.68,0.6804,75640899874.0
2007-08-21 11:00:00,0.6803,0.6817,0.6802,0.6809,76676649885.0
2007-08-21 12:00:00,0.6808,0.6811,0.68,0.6804,85398224729.0
2007-08-21 13:00:00,0.6805,0.6811,0.6802,0.6808,76573265227.0
2007-08-21 14:00:00,0.6807,0.6814,0.6806,0.681,85613499759.0
2007-08-21 15:00:00,0.6809,0.68175,0.6808,0.6808,67630149973.0
2007-08-21 16:00:00,0.6809,0.6812,0.6799,0.6801,84277099999.0
2007-08-21 17:00:00,0.68,0.6807,0.68,0.6803,66737499904.0
2007-08-21 18:00:00,0.6804,0.6805,0.6798,0.68,70883499848.0
2007-08-21 19:00:00,0.68,0.6801,0.679,0.67925,43190800037.0
2007-08-21 20:00:00,0.67925,0.6795,0.6791,0.6794,49886675150.0
2007-08-21 21:00:00,0.6793,0.6796,0.679,0.6792,34051999918.0
2007-08-21 22:00:00,0.6792,0.6794,0.6789,0.6793,24737799973.0
2007-08-21 23:00:00,0.6793,0.67945,0.679,0.67935,13060757132.0
2007-08-22 00:00:00,0.67935,0.6794,0.6789,0.67925,23163499964.0
2007-08-22 01:00:00,0.6793,0.6794,0.6789,0.679,20196399932.0
2007-08-22 02:00:00,0.6791,0.6793,0.6784,0.6787,34493599955.0
2007-08-22 03:00:00,0.6787,0.67915,0.67855,0.67905,34663472534.0
2007-08-22 04:00:00,0.67905,0.6793,0.67878,0.6793,14456500051.0
2007-08-22 05:00:00,0.6793,0.67945,0.6789,0.6794,14057000059.0
2007-08-22 06:00:00,0.6794,0.6797,0.67915,0.6797,30563299932.0
2007-08-22 07:00:00,0.6796,0.67985,0.6793,0.67955,36681500000.0
2007-08-22 08:00:00,0.67955,0.6801,0.6791,0.67955,60459299884.0
2007-08-22 09:00:00,0.6794,0.6798,0.67935,0.6796,58155899666.0
2007-08-22 10:00:00,0.6796,0.6801,0.6793,0.6797,55979799922.0
2007-08-22 11:00:00,0.67965,0.67985,0.6793,0.67955,61539687155.0
2007-08-22 12:00:00,0.6794,0.6794,0.6778,0.6781,75251599954.0
2007-08-22 13:00:00,0.6781,0.679,0.678,0.6785,80875099637.0
2007-08-22 14:00:00,0.6785,0.679,0.6782,0.67845,74618599875.0
2007-08-22 15:00:00,0.67845,0.6785,0.6776,0.6785,71500100060.0
2007-08-22 16:00:00,0.6784,0.6791,0.6784,0.6787,98885400327.0
2007-08-22 17:00:00,0.6786,0.68,0.67845,0.67955,73723200029.0
2007-08-22 18:00:00,0.67955,0.67995,0.67945,0.6797,60831800030.0
2007-08-22 19:00:00,0.6798,0.6798,0.67935,0.6795,60439999921.0
2007-08-22 20:00:00,0.6795,0.67955,0.67925,0.6793,50079399849.0
2007-08-22 21:00:00,0.6794,0.67965,0.6793,0.67965,44924799973.0
2007-08-22 22:00:00,0.6796,0.67975,0.67935,0.6795,40222275943.0
2007-08-22 23:00:00,0.6795,0.6797,0.6791,0.6795,11799900042.0
2007-08-23 00:00:00,0.67955,0.67985,0.67883,0.67915,30559651531.0
2007-08-23 01:00:00,0.67915,0.6798,0.6786,0.6793,38526800024.0
2007-08-23 02:00:00,0.67935,0.68,0.67885,0.6791,49298400024.0
2007-08-23 03:00:00,0.67905,0.67965,0.67895,0.67935,32065399965.0
2007-08-23 04:00:00,0.6794,0.67945,0.67885,0.6789,19280000006.0
2007-08-23 05:00:00,0.6789,0.67905,0.67865,0.6787,29660699956.0
2007-08-23 06:00:00,0.6788,0.6789,0.6784,0.6787,29641924298.0
2007-08-23 07:00:00,0.6787,0.67925,0.6786,0.67865,52944700052.0
2007-08-23 08:00:00,0.67865,0.6791,0.67835,0.6785,52891900147.0
2007-08-23 09:00:00,0.6784,0.679,0.6784,0.6787,69968399895.0
2007-08-23 10:00:00,0.6788,0.6793,0.6782,0.6782,83978600147.0
2007-08-23 11:00:00,0.6783,0.6785,0.6761,0.6762,102527401412.0
2007-08-23 12:00:00,0.6758,0.6774,0.6755,0.6766,86252300737.0
2007-08-23 13:00:00,0.6767,0.6773,0.676,0.6766,76732709666.0
2007-08-23 14:00:00,0.6766,0.6769,0.6761,0.6763,79191700020.0
2007-08-23 15:00:00,0.6764,0.6766,0.6758,0.6761,77055100268.0
2007-08-23 16:00:00,0.676,0.6768,0.6758,0.6767,84127999567.0
2007-08-23 17:00:00,0.6766,0.677,0.6763,0.6767,82472000108.0
2007-08-23 18:00:00,0.6768,0.67695,0.67645,0.6768,68071899895.0
2007-08-23 19:00:00,0.6768,0.67715,0.6764,0.6766,55211499837.0
2007-08-23 20:00:00,0.67655,0.6769,0.6759,0.6768,49809799905.0
2007-08-23 21:00:00,0.6768,0.67695,0.6761,0.6764,40810799978.0
2007-08-23 22:00:00,0.6764,0.6765,0.6755,0.6759,26349900030.0
2007-08-23 23:00:00,0.676,0.6765,0.6755,0.6763,7515499981.0
2007-08-24 00:00:00,0.6763,0.6768,0.6761,0.6767,12262600006.0
2007-08-24 01:00:00,0.67661,0.6769,0.6759,0.6764,31467900000.0
2007-08-24 02:00:00,0.6765,0.67655,0.6761,0.6764,26401699977.0
2007-08-24 03:00:00,0.6764,0.6765,0.6761,0.6764,14374000020.0
2007-08-24 04:00:00,0.6764,0.67675,0.67635,0.6766,14758499978.0
2007-08-24 05:00:00,0.6766,0.6768,0.6762,0.67665,10370600010.0
2007-08-24 06:00:00,0.67675,0.6772,0.67665,0.6772,32548427470.0
2007-08-24 07:00:00,0.6772,0.67735,0.6769,0.6773,12689599991.0
2007-08-24 08:00:00,0.6773,0.6784,0.67725,0.6782,70177600059.0
2007-08-24 09:00:00,0.6781,0.6783,0.6774,0.6779,80458000308.0
2007-08-24 10:00:00,0.6778,0.6789,0.6777,0.6781,71957100170.0
2007-08-24 11:00:00,0.6782,0.6789,0.6781,0.6786,84671499746.0
2007-08-24 12:00:00,0.6785,0.6792,0.6784,0.679,70496299584.0
2007-08-24 13:00:00,0.6791,0.6795,0.6788,0.6791,85146500299.0
2007-08-24 14:00:00,0.6792,0.6793,0.6781,0.6782,73460500023.0
2007-08-24 15:00:00,0.6781,0.6784,0.6774,0.6782,93150799789.0
2007-08-24 16:00:00,0.6781,0.6787,0.678,0.6786,90334700891.0
2007-08-24 17:00:00,0.6785,0.6791,0.6784,0.6788,74945600875.0
2007-08-24 18:00:00,0.6787,0.6795,0.6786,0.6793,76086400137.0
2007-08-24 19:00:00,0.6794,0.6798,0.6789,0.6791,51664099962.0
2007-08-24 20:00:00,0.6791,0.6793,0.67853,0.6789,42069300022.0
2007-08-24 21:00:00,0.679,0.67915,0.6786,0.67875,32333799863.0
2007-08-24 22:00:00,0.6788,0.6789,0.67835,0.6787,23808600033.0
2007-08-26 23:00:00,0.67871,0.67927,0.6785,0.6787,10526100017.0
2007-08-27 00:00:00,0.6787,0.6789,0.67785,0.6784,21062599982.0
2007-08-27 01:00:00,0.6784,0.6784,0.67755,0.678,34854200178.0
2007-08-27 02:00:00,0.678,0.678,0.67736,0.67755,43722299848.0
2007-08-27 03:00:00,0.67755,0.6779,0.67735,0.6774,45204699972.0
2007-08-27 04:00:00,0.6774,0.678,0.6769,0.67795,39218599871.0
2007-08-27 05:00:00,0.678,0.67855,0.67785,0.6782,34705399964.0
2007-08-27 06:00:00,0.6782,0.67855,0.67815,0.6784,31335699755.0
2007-08-27 07:00:00,0.6784,0.6784,0.67775,0.6779,34880341338.0
2007-08-27 08:00:00,0.6778,0.6779,0.6773,0.6776,62440400326.0
2007-08-27 09:00:00,0.6776,0.6777,0.677,0.6775,71760599910.0
2007-08-27 10:00:00,0.6774,0.6777,0.6772,0.6776,62637599840.0
2007-08-27 11:00:00,0.6777,0.678,0.6774,0.6779,66320200016.0
2007-08-27 12:00:00,0.6779,0.6779,0.6773,0.6778,61428999918.0
2007-08-27 13:00:00,0.6777,0.6781,0.67755,0.6779,75699300076.0
2007-08-27 14:00:00,0.6779,0.6782,0.6774,0.6774,55267700375.0
2007-08-27 15:00:00,0.6774,0.6776,0.6768,0.6771,86511800100.0
2007-08-27 16:00:00,0.677,0.6774,0.6768,0.6771,87282399334.0
2007-08-27 17:00:00,0.677,0.6777,0.6769,0.6776,66354600061.0
2007-08-27 18:00:00,0.6776,0.6781,0.6774,0.67795,55926000042.0
2007-08-27 19:00:00,0.678,0.67835,0.6778,0.67805,60016600061.0
2007-08-27 20:00:00,0.67805,0.6781,0.6778,0.6781,42329699922.0
2007-08-27 21:00:00,0.6781,0.6782,0.6778,0.67795,51611599887.0
2007-08-27 22:00:00,0.67795,0.6782,0.6778,0.67805,36471100008.0
2007-08-27 23:00:00,0.678,0.6785,0.6776,0.6783,18856899943.0
2007-08-28 00:00:00,0.6784,0.6789,0.67817,0.67865,27211399847.0
2007-08-28 01:00:00,0.6787,0.6789,0.67825,0.67865,32379000006.0
2007-08-28 02:00:00,0.67865,0.6794,0.6785,0.67925,33212600190.0
2007-08-28 03:00:00,0.6793,0.6793,0.67835,0.6787,43229100019.0
2007-08-28 04:00:00,0.67865,0.679,0.67834,0.6789,29153499861.0
2007-08-28 05:00:00,0.6789,0.6793,0.67863,0.67895,55931199925.0
2007-08-28 06:00:00,0.679,0.6793,0.67875,0.67885,42466500018.0
2007-08-28 07:00:00,0.67885,0.67945,0.67885,0.6794,35753500055.0
2007-08-28 08:00:00,0.6794,0.68,0.6793,0.6797,61244900098.0
2007-08-28 09:00:00,0.67975,0.6802,0.67945,0.6801,89205899992.0
2007-08-28 10:00:00,0.6802,0.6807,0.67995,0.6802,79356699867.0
2007-08-28 11:00:00,0.6803,0.68055,0.6801,0.6805,65120099949.0
2007-08-28 12:00:00,0.6806,0.6806,0.6793,0.6796,61396300176.0
2007-08-28 13:00:00,0.6795,0.6796,0.6785,0.6788,59280699821.0
2007-08-28 14:00:00,0.6789,0.6792,0.6787,0.6792,57811700011.0
2007-08-28 15:00:00,0.6792,0.6794,0.6789,0.6793,64460099748.0
2007-08-28 16:00:00,0.6792,0.6793,0.6788,0.6788,66937899692.0
2007-08-28 17:00:00,0.6789,0.6791,0.6783,0.679,72969599808.0
2007-08-28 18:00:00,0.6789,0.6792,0.6785,0.6792,68827399935.0
2007-08-28 19:00:00,0.6792,0.6793,0.6787,0.6788,56809299974.0
2007-08-28 20:00:00,0.6788,0.6792,0.6787,0.6791,72222499937.0
2007-08-28 21:00:00,0.6792,0.6795,0.6787,0.67915,68547099576.0
2007-08-28 22:00:00,0.6792,0.68,0.67905,0.6792,49045964652.0
2007-08-28 23:00:00,0.6791,0.68005,0.6791,0.68,21364599969.0
2007-08-29 00:00:00,0.68,0.68015,0.6795,0.6796,26905443793.0
2007-08-29 01:00:00,0.6796,0.6798,0.67885,0.67935,41576299992.0
2007-08-29 02:00:00,0.67935,0.67935,0.67875,0.67895,36432800054.0
2007-08-29 03:00:00,0.679,0.67945,0.67875,0.67925,34573090186.0
2007-08-29 04:00:00,0.67925,0.67925,0.67885,0.679,22853948122.0
2007-08-29 05:00:00,0.67885,0.67925,0.67865,0.67875,32644564838.0
2007-08-29 06:00:00,0.67875,0.67905,0.6784,0.67885,42155328425.0
2007-08-29 07:00:00,0.6788,0.6793,0.67875,0.6791,30017799945.0
2007-08-29 08:00:00,0.6791,0.6794,0.67875,0.6793,61637600469.0
2007-08-29 09:00:00,0.6794,0.6795,0.6783,0.6785,78993900616.0
2007-08-29 10:00:00,0.6786,0.6787,0.6775,0.6775,77866300280.0
2007-08-29 11:00:00,0.6776,0.6777,0.6764,0.6767,85448499753.0
2007-08-29 12:00:00,0.6765,0.6772,0.6765,0.6765,46256599478.0
2007-08-29 13:00:00,0.6766,0.6774,0.6763,0.6767,61237199724.0
2007-08-29 14:00:00,0.6766,0.67755,0.6766,0.67735,83602800239.0
2007-08-29 15:00:00,0.6774,0.6777,0.677,0.6771,86657199968.0
2007-08-29 16:00:00,0.677,0.6776,0.677,0.6776,75901599827.0
2007-08-29 17:00:00,0.6775,0.67775,0.6772,0.67755,94727800222.0
2007-08-29 18:00:00,0.6776,0.67765,0.6773,0.6774,48757399982.0
2007-08-29 19:00:00,0.6775,0.6778,0.6774,0.67755,60933125105.0
2007-08-29 20:00:00,0.67755,0.6777,0.67725,0.6774,46790193952.0
2007-08-29 21:00:00,0.6774,0.6775,0.6767,0.6774,61230099892.0
2007-08-29 22:00:00,0.6773,0.67785,0.6773,0.6776,37522950001.0
2007-08-29 23:00:00,0.6776,0.678,0.67715,0.6776,19217099965.0
2007-08-30 00:00:00,0.6776,0.67795,0.6772,0.6779,19578199987.0
2007-08-30 01:00:00,0.6779,0.67835,0.67745,0.6783,33411100072.0
2007-08-30 02:00:00,0.6783,0.6784,0.67755,0.6777,43877176646.0
2007-08-30 03:00:00,0.6776,0.6777,0.67715,0.6774,31670100026.0
2007-08-30 04:00:00,0.67735,0.6777,0.67725,0.6776,27178751524.0
2007-08-30 05:00:00,0.6776,0.67795,0.67745,0.6777,12756800009.0
2007-08-30 06:00:00,0.6777,0.6781,0.67745,0.67795,32734800016.0
2007-08-30 07:00:00,0.67795,0.67815,0.67725,0.678,50776599959.0
2007-08-30 08:00:00,0.67795,0.67795,0.677,0.6773,71431299805.0
2007-08-30 09:00:00,0.6774,0.678,0.6767,0.678,67863299683.0
2007-08-30 10:00:00,0.6779,0.6785,0.6771,0.6778,82688400127.0
2007-08-30 11:00:00,0.6778,0.6789,0.6774,0.6781,93462299816.0
2007-08-30 12:00:00,0.678,0.6782,0.67765,0.6782,78934199968.0
2007-08-30 13:00:00,0.6783,0.6784,0.6777,0.678,77684099559.0
2007-08-30 14:00:00,0.6779,0.678,0.6771,0.6771,79252499629.0
2007-08-30 15:00:00,0.6772,0.6777,0.6769,0.6772,83620500050.0
2007-08-30 16:00:00,0.6773,0.6773,0.6765,0.6766,81369720953.0
2007-08-30 17:00:00,0.6767,0.6774,0.6764,0.677,90649300316.0
2007-08-30 18:00:00,0.67705,0.6773,0.6769,0.67715,69576399858.0
2007-08-30 19:00:00,0.67715,0.67745,0.6769,0.67735,63547899930.0
2007-08-30 20:00:00,0.6773,0.6774,0.677,0.6772,53719900034.0
2007-08-30 21:00:00,0.6771,0.6773,0.6767,0.677,55919999691.0
2007-08-30 22:00:00,0.677,0.6774,0.67685,0.6769,23729900046.0
2007-08-30 23:00:00,0.677,0.6774,0.6766,0.67705,19088099983.0
2007-08-31 00:00:00,0.6771,0.6774,0.6767,0.67725,23004300006.0
2007-08-31 01:00:00,0.6773,0.67825,0.6769,0.6781,38318099929.0
2007-08-31 02:00:00,0.6781,0.6787,0.678,0.6784,31608700134.0
2007-08-31 03:00:00,0.6784,0.6784,0.67795,0.67815,36348561566.0
2007-08-31 04:00:00,0.67815,0.6783,0.67789,0.67815,23912291407.0
2007-08-31 05:00:00,0.67815,0.6782,0.67775,0.67815,21061698210.0
2007-08-31 06:00:00,0.67815,0.67835,0.6777,0.678,26581799891.0
2007-08-31 07:00:00,0.678,0.6785,0.6777,0.6781,44599799945.0
2007-08-31 08:00:00,0.6781,0.6781,0.6774,0.678,65589799934.0
2007-08-31 09:00:00,0.678,0.6781,0.6772,0.6779,75574499796.0
2007-08-31 10:00:00,0.6779,0.67825,0.6774,0.6775,70017500154.0
2007-08-31 11:00:00,0.6774,0.6776,0.6765,0.6766,83959199915.0
2007-08-31 12:00:00,0.6767,0.6768,0.6758,0.6764,91103199744.0
2007-08-31 13:00:00,0.6765,0.6781,0.6765,0.678,84963200212.0
2007-08-31 14:00:00,0.6781,0.6785,0.6777,0.6783,83410799323.0
2007-08-31 15:00:00,0.6783,0.6785,0.6774,0.6774,85717899771.0
2007-08-31 16:00:00,0.6776,0.6778,0.6756,0.6758,98198800165.0
2007-08-31 17:00:00,0.6757,0.6764,0.6757,0.6763,93179400169.0
2007-08-31 18:00:00,0.6762,0.6768,0.6758,0.6762,84987299901.0
2007-08-31 19:00:00,0.6762,0.67635,0.6753,0.6757,59021999888.0
2007-08-31 20:00:00,0.6757,0.6759,0.67545,0.67565,45465899973.0
2007-08-31 21:00:00,0.67565,0.6757,0.6751,0.6756,30507849136.0
2007-08-31 22:00:00,0.67555,0.6756,0.6748,0.6755,18562499953.0
2007-09-02 23:00:00,0.67547,0.67578,0.67515,0.67556,35399499844.0
2007-09-03 00:00:00,0.67565,0.676,0.6754,0.6758,11540899966.0
2007-09-03 01:00:00,0.6759,0.6765,0.6754,0.6765,25295199974.0
2007-09-03 02:00:00,0.6765,0.6766,0.6762,0.67645,38615799800.0
2007-09-03 03:00:00,0.67645,0.6765,0.67585,0.6759,24345799647.0
2007-09-03 04:00:00,0.6759,0.6763,0.67565,0.6761,12714999972.0
2007-09-03 05:00:00,0.67591,0.6763,0.67584,0.67625,16649268441.0
2007-09-03 06:00:00,0.67625,0.67635,0.676,0.6761,23344600029.0
2007-09-03 07:00:00,0.6761,0.6766,0.67601,0.67605,26815599988.0
2007-09-03 08:00:00,0.676,0.6762,0.6752,0.6759,61251499899.0
2007-09-03 09:00:00,0.6758,0.676,0.6754,0.6758,66373843536.0
2007-09-03 10:00:00,0.6759,0.6761,0.6754,0.6759,60373099863.0
2007-09-03 11:00:00,0.6759,0.6763,0.67555,0.6761,55458399624.0
2007-09-03 12:00:00,0.6762,0.6763,0.67565,0.6759,46927199831.0
2007-09-03 13:00:00,0.6759,0.676,0.6755,0.6758,55329799952.0
2007-09-03 14:00:00,0.67575,0.67595,0.6754,0.6757,63480299809.0
2007-09-03 15:00:00,0.6757,0.6759,0.67515,0.6753,53300599996.0
2007-09-03 16:00:00,0.6753,0.6754,0.6742,0.6743,77564800062.0
2007-09-03 17:00:00,0.6744,0.67475,0.67425,0.67455,36483682750.0
2007-09-03 18:00:00,0.67455,0.67475,0.67425,0.6747,14759200004.0
2007-09-03 19:00:00,0.6746,0.6747,0.67395,0.6743,16023000100.0
2007-09-03 20:00:00,0.6743,0.6746,0.67408,0.6745,6856899986.0
2007-09-03 21:00:00,0.6745,0.67475,0.6741,0.6747,23916100058.0
2007-09-03 22:00:00,0.6746,0.67495,0.674,0.6748,14167399966.0
2007-09-03 23:00:00,0.6748,0.675,0.6741,0.6749,13982099986.0
2007-09-04 00:00:00,0.6747,0.67505,0.6745,0.67475,11407200023.0
2007-09-04 01:00:00,0.67475,0.67495,0.6745,0.6748,16311999997.0
2007-09-04 02:00:00,0.6748,0.67505,0.6745,0.67475,36275306892.0
2007-09-04 03:00:00,0.67475,0.67485,0.6742,0.67435,46349797398.0
2007-09-04 04:00:00,0.6742,0.6746,0.6741,0.6744,25108999972.0
2007-09-04 05:00:00,0.6744,0.67455,0.6737,0.6738,29533299981.0
2007-09-04 06:00:00,0.6738,0.6745,0.6738,0.6743,28462099975.0
2007-09-04 07:00:00,0.6743,0.675,0.6743,0.6749,35764698552.0
2007-09-04 08:00:00,0.6749,0.675,0.6745,0.6747,52544799864.0
2007-09-04 09:00:00,0.6747,0.675,0.67435,0.6748,78701899515.0
2007-09-04 10:00:00,0.6747,0.675,0.67445,0.6747,71992299664.0
2007-09-04 11:00:00,0.6747,0.6752,0.6745,0.67495,72450299543.0
2007-09-04 12:00:00,0.6748,0.675,0.67435,0.6746,68200958031.0
2007-09-04 13:00:00,0.6745,0.6749,0.6744,0.67485,69299972060.0
2007-09-04 14:00:00,0.67485,0.6753,0.6747,0.6749,80508074560.0
2007-09-04 15:00:00,0.6748,0.6752,0.6746,0.6749,85373449815.0
2007-09-04 16:00:00,0.675,0.6759,0.6745,0.6758,89939200053.0
2007-09-04 17:00:00,0.6757,0.6767,0.6755,0.6764,85732100087.0
2007-09-04 18:00:00,0.6765,0.6766,0.67535,0.6757,85532799872.0
2007-09-04 19:00:00,0.6757,0.67595,0.67555,0.67585,62153799868.0
2007-09-04 20:00:00,0.67585,0.676,0.6756,0.6757,45899799992.0
2007-09-04 21:00:00,0.6757,0.6758,0.67541,0.6756,36665799842.0
2007-09-04 22:00:00,0.6756,0.6759,0.67545,0.6756,26489299961.0
2007-09-04 23:00:00,0.6756,0.6758,0.6753,0.6755,10178899977.0
2007-09-05 00:00:00,0.6755,0.6761,0.67539,0.67594,20668700708.0
2007-09-05 01:00:00,0.6761,0.67625,0.67535,0.67585,26970999966.0
2007-09-05 02:00:00,0.67585,0.676,0.67575,0.6758,24183400037.0
2007-09-05 03:00:00,0.6758,0.6759,0.6755,0.6757,17519800024.0
2007-09-05 04:00:00,0.67565,0.6764,0.67565,0.67615,45098599880.0
2007-09-05 05:00:00,0.67615,0.6764,0.67585,0.676,44690099989.0
2007-09-05 06:00:00,0.676,0.6762,0.67525,0.6757,41732499939.0
2007-09-05 07:00:00,0.6757,0.6759,0.67535,0.6757,55699986895.0
2007-09-05 08:00:00,0.6757,0.6765,0.6757,0.676,67326099647.0
2007-09-05 09:00:00,0.6761,0.6772,0.67585,0.6769,82412799514.0
2007-09-05 10:00:00,0.6768,0.6771,0.6766,0.67695,68361500131.0
2007-09-05 11:00:00,0.677,0.677,0.676,0.6762,67497799868.0
2007-09-05 12:00:00,0.6761,0.6763,0.6755,0.6758,81970799677.0
2007-09-05 13:00:00,0.6759,0.6761,0.67555,0.676,63670499921.0
2007-09-05 14:00:00,0.6761,0.6761,0.67535,0.67555,69445000038.0
2007-09-05 15:00:00,0.6755,0.6758,0.6753,0.67555,74282299859.0
2007-09-05 16:00:00,0.6754,0.6768,0.6751,0.6757,97033699933.0
2007-09-05 17:00:00,0.6756,0.6761,0.6753,0.6759,81968799749.0
2007-09-05 18:00:00,0.6758,0.6759,0.6756,0.6759,51272799880.0
2007-09-05 19:00:00,0.6759,0.6759,0.67552,0.67585,57369799994.0
2007-09-05 20:00:00,0.6759,0.6761,0.67545,0.6757,48270999799.0
2007-09-05 21:00:00,0.6757,0.6759,0.67555,0.6759,43625899895.0
2007-09-05 22:00:00,0.6759,0.6759,0.6753,0.67555,27110899915.0
2007-09-05 23:00:00,0.6754,0.6758,0.6752,0.6755,13645799947.0
2007-09-06 00:00:00,0.6755,0.6758,0.67535,0.6756,7492800009.0
2007-09-06 01:00:00,0.6756,0.67595,0.67545,0.6758,24689000107.0
2007-09-06 02:00:00,0.6758,0.6758,0.67535,0.67565,38957000090.0
2007-09-06 03:00:00,0.67565,0.6759,0.67545,0.67555,22906399950.0
2007-09-06 04:00:00,0.6756,0.6757,0.67532,0.6756,19838099968.0
2007-09-06 05:00:00,0.6756,0.6757,0.67528,0.6753,7043699974.0
2007-09-06 06:00:00,0.6753,0.67555,0.67505,0.67525,16062599958.0
2007-09-06 07:00:00,0.67525,0.6757,0.675,0.6756,45039999941.0
2007-09-06 08:00:00,0.6756,0.6758,0.6743,0.6746,73917599993.0
2007-09-06 09:00:00,0.6747,0.6748,0.6741,0.6745,69993199723.0
2007-09-06 10:00:00,0.6746,0.6751,0.6742,0.6744,71329299996.0
2007-09-06 11:00:00,0.6743,0.6748,0.67415,0.6745,90375199862.0
2007-09-06 12:00:00,0.6746,0.6754,0.67415,0.6749,83032999849.0
2007-09-06 13:00:00,0.6751,0.677,0.675,0.6766,97683650210.0
2007-09-06 14:00:00,0.6768,0.6774,0.6767,0.6771,75075900060.0
2007-09-06 15:00:00,0.677,0.6774,0.6765,0.6769,64617899936.0
2007-09-06 16:00:00,0.677,0.67745,0.6768,0.6772,84871499816.0
2007-09-06 17:00:00,0.6771,0.6774,0.6763,0.6766,75917599918.0
2007-09-06 18:00:00,0.6766,0.6767,0.6761,0.6767,61137500174.0
2007-09-06 19:00:00,0.6767,0.6767,0.6763,0.6765,51028299955.0
2007-09-06 20:00:00,0.6765,0.6766,0.67625,0.6765,39656899958.0
2007-09-06 21:00:00,0.6765,0.6766,0.67608,0.6763,21733500022.0
2007-09-06 22:00:00,0.6763,0.6766,0.67603,0.6762,24992499843.0
2007-09-06 23:00:00,0.6762,0.67665,0.6761,0.6765,10870799970.0
2007-09-07 00:00:00,0.6765,0.6766,0.67575,0.67625,16822300000.0
2007-09-07 01:00:00,0.67625,0.6769,0.67605,0.67685,23322699935.0
2007-09-07 02:00:00,0.6768,0.6776,0.67655,0.67735,47388299876.0
2007-09-07 03:00:00,0.67735,0.67735,0.6766,0.67705,46869899901.0
2007-09-07 04:00:00,0.67705,0.6771,0.6764,0.6766,47048699994.0
2007-09-07 05:00:00,0.6766,0.6768,0.67625,0.6763,21583099853.0
2007-09-07 06:00:00,0.6763,0.6765,0.67605,0.6764,27269199914.0
2007-09-07 07:00:00,0.6764,0.6769,0.67625,0.6768,32497499981.0
2007-09-07 08:00:00,0.6768,0.6773,0.67645,0.67705,58519500041.0
2007-09-07 09:00:00,0.67705,0.6778,0.67695,0.67765,88223099811.0
2007-09-07 10:00:00,0.67765,0.6778,0.6771,0.6777,75506599751.0
2007-09-07 11:00:00,0.6776,0.6777,0.6769,0.677,63751700048.0
2007-09-07 12:00:00,0.6771,0.6772,0.6765,0.6767,82745700079.0
2007-09-07 13:00:00,0.6768,0.6775,0.67675,0.6774,71625399825.0
2007-09-07 14:00:00,0.6774,0.6784,0.677,0.67785,92001499868.0
2007-09-07 15:00:00,0.6779,0.6793,0.6778,0.6791,92880800097.0
2007-09-07 16:00:00,0.679,0.67965,0.679,0.6795,89992199546.0
2007-09-07 17:00:00,0.6794,0.6797,0.6787,0.6788,77557799600.0
2007-09-07 18:00:00,0.6787,0.6793,0.6786,0.6791,84892799897.0
2007-09-07 19:00:00,0.6791,0.67915,0.6786,0.679,64158899841.0
2007-09-07 20:00:00,0.6791,0.6791,0.67865,0.6788,57576834674.0
2007-09-07 21:00:00,0.6789,0.67915,0.67855,0.67855,48651500080.0
2007-09-07 22:00:00,0.6786,0.6788,0.6783,0.6785,25442400015.0
2007-09-09 23:00:00,0.67862,0.6796,0.67862,0.6791,3752100015.0
2007-09-10 00:00:00,0.6791,0.6796,0.679,0.67925,8433100012.0
2007-09-10 01:00:00,0.6793,0.67945,0.67889,0.67905,14221437041.0
2007-09-10 02:00:00,0.6791,0.67935,0.67855,0.6791,29378399973.0
2007-09-10 03:00:00,0.6792,0.67925,0.6785,0.6786,27807400167.0
2007-09-10 04:00:00,0.6785,0.679,0.6783,0.6785,16023099998.0
2007-09-10 05:00:00,0.6785,0.6786,0.6782,0.6783,7776500043.0
2007-09-10 06:00:00,0.6783,0.6791,0.67825,0.6788,30049900004.0
2007-09-10 07:00:00,0.6788,0.67895,0.67865,0.67885,12776100023.0
2007-09-10 08:00:00,0.67885,0.68005,0.67875,0.6796,28143699970.0
2007-09-10 09:00:00,0.6796,0.68,0.679,0.6796,71963414254.0
2007-09-10 10:00:00,0.67955,0.6798,0.679,0.6794,67224900019.0
2007-09-10 11:00:00,0.6793,0.67955,0.6782,0.6788,69625199900.0
2007-09-10 12:00:00,0.6787,0.6792,0.67865,0.679,57296799861.0
2007-09-10 13:00:00,0.679,0.67935,0.6789,0.6793,62419099977.0
2007-09-10 14:00:00,0.6793,0.67975,0.6791,0.67965,72751399987.0
2007-09-10 15:00:00,0.67965,0.6798,0.6792,0.6795,90363799995.0
2007-09-10 16:00:00,0.6796,0.6799,0.6792,0.6798,83148400123.0
2007-09-10 17:00:00,0.6799,0.6803,0.6795,0.67995,81291200135.0
2007-09-10 18:00:00,0.68,0.6804,0.6796,0.6804,59784100182.0
2007-09-10 19:00:00,0.68035,0.68075,0.6803,0.68065,56237400020.0
2007-09-10 20:00:00,0.6807,0.68085,0.6805,0.68085,42801300020.0
2007-09-10 21:00:00,0.68085,0.6809,0.68035,0.6804,40195099831.0
2007-09-10 22:00:00,0.6804,0.6807,0.68035,0.6805,20073899995.0
2007-09-10 23:00:00,0.6805,0.68085,0.6802,0.68065,10415800013.0
2007-09-11 00:00:00,0.6806,0.6811,0.6805,0.6808,20666299975.0
2007-09-11 01:00:00,0.6808,0.6809,0.68025,0.68035,27502799955.0
2007-09-11 02:00:00,0.6804,0.68045,0.68015,0.6803,38839099963.0
2007-09-11 03:00:00,0.6803,0.6804,0.6801,0.6803,24644400025.0
2007-09-11 04:00:00,0.6803,0.6804,0.68015,0.68025,21821099996.0
2007-09-11 05:00:00,0.68025,0.6806,0.68015,0.6806,31590999958.0
2007-09-11 06:00:00,0.6806,0.68065,0.68015,0.6804,33722599971.0
2007-09-11 07:00:00,0.6804,0.68055,0.68015,0.6803,42029299903.0
2007-09-11 08:00:00,0.6803,0.68095,0.68025,0.6809,70072854471.0
2007-09-11 09:00:00,0.6809,0.6812,0.6806,0.6808,82103599969.0
2007-09-11 10:00:00,0.6807,0.681,0.6797,0.6799,74022400006.0
2007-09-11 11:00:00,0.6798,0.6805,0.6796,0.6805,78905600337.0
2007-09-11 12:00:00,0.6804,0.6809,0.6804,0.6806,76680999548.0
2007-09-11 13:00:00,0.6805,0.6806,0.6798,0.6798,80184351531.0
2007-09-11 14:00:00,0.6799,0.68055,0.6797,0.68035,77959099632.0
2007-09-11 15:00:00,0.6804,0.6811,0.6803,0.6809,77981199902.0
2007-09-11 16:00:00,0.6809,0.6815,0.6808,0.6814,86490800058.0
2007-09-11 17:00:00,0.6815,0.6818,0.6808,0.6809,80219100025.0
2007-09-11 18:00:00,0.68095,0.6811,0.6807,0.681,52661800057.0
2007-09-11 19:00:00,0.68105,0.6811,0.6807,0.6809,50817799966.0
2007-09-11 20:00:00,0.6808,0.6809,0.6804,0.6807,58813700202.0
2007-09-11 21:00:00,0.6808,0.6808,0.68033,0.68065,44131900082.0
2007-09-11 22:00:00,0.68065,0.68075,0.6804,0.6804,26615800040.0
2007-09-11 23:00:00,0.6804,0.68085,0.6802,0.6806,18413899948.0
2007-09-12 00:00:00,0.6806,0.6809,0.6803,0.68047,28482699970.0
2007-09-12 01:00:00,0.6806,0.6807,0.68035,0.6805,34056500165.0
2007-09-12 02:00:00,0.6805,0.68135,0.68035,0.6812,47052699959.0
2007-09-12 03:00:00,0.6812,0.6818,0.68105,0.68135,54801300005.0
2007-09-12 04:00:00,0.6814,0.6816,0.6811,0.6815,33461800056.0
2007-09-12 05:00:00,0.6815,0.68165,0.68104,0.6814,33140700003.0
2007-09-12 06:00:00,0.6814,0.6816,0.681,0.6811,51301099771.0
2007-09-12 07:00:00,0.6811,0.6822,0.68105,0.6814,60742499872.0
2007-09-12 08:00:00,0.6813,0.6817,0.6811,0.6815,58220599659.0
2007-09-12 09:00:00,0.6816,0.682,0.681,0.6814,82215099807.0
2007-09-12 10:00:00,0.6815,0.6815,0.6802,0.6808,88732699534.0
2007-09-12 11:00:00,0.6806,0.6817,0.6806,0.6815,77742999911.0
2007-09-12 12:00:00,0.6816,0.682,0.6814,0.6819,65832399890.0
2007-09-12 13:00:00,0.6817,0.6837,0.6815,0.6835,82661599426.0
2007-09-12 14:00:00,0.6835,0.684,0.6831,0.6833,57897399700.0
2007-09-12 15:00:00,0.6832,0.6835,0.683,0.6834,63383774734.0
2007-09-12 16:00:00,0.6832,0.6839,0.6831,0.6837,71598750016.0
2007-09-12 17:00:00,0.6838,0.6845,0.6836,0.68445,76959749781.0
2007-09-12 18:00:00,0.68445,0.68465,0.6841,0.6844,75124700155.0
2007-09-12 19:00:00,0.6844,0.68515,0.6841,0.6849,59900399999.0
2007-09-12 20:00:00,0.685,0.68505,0.6846,0.68485,54005100079.0
2007-09-12 21:00:00,0.68495,0.685,0.68445,0.6847,51384600015.0
2007-09-12 22:00:00,0.6847,0.685,0.68465,0.6848,34164699963.0
2007-09-12 23:00:00,0.6849,0.6855,0.6848,0.6848,23403499916.0
2007-09-13 00:00:00,0.6849,0.6853,0.6849,0.6852,13633700031.0
2007-09-13 01:00:00,0.6852,0.6857,0.68515,0.6855,35268000026.0
2007-09-13 02:00:00,0.6855,0.68555,0.68475,0.68485,36889899954.0
2007-09-13 03:00:00,0.6849,0.6854,0.68485,0.68505,36284299760.0
2007-09-13 04:00:00,0.68505,0.68525,0.6849,0.6852,16878500035.0
2007-09-13 05:00:00,0.6852,0.6853,0.68495,0.685,37483199887.0
2007-09-13 06:00:00,0.685,0.68505,0.68467,0.68495,20183599972.0
2007-09-13 07:00:00,0.68495,0.6851,0.68475,0.68505,33440199834.0
2007-09-13 08:00:00,0.6851,0.6856,0.685,0.6851,75144299800.0
2007-09-13 09:00:00,0.68505,0.6859,0.6848,0.6857,85996299559.0
2007-09-13 10:00:00,0.6856,0.6871,0.6856,0.6869,91714499684.0
2007-09-13 11:00:00,0.6868,0.6874,0.6862,0.6863,103176399631.0
2007-09-13 12:00:00,0.6862,0.6864,0.6849,0.6853,94203399518.0
2007-09-13 13:00:00,0.6853,0.6855,0.6842,0.6844,86408700191.0
2007-09-13 14:00:00,0.6844,0.68555,0.6839,0.6852,73020900303.0
2007-09-13 15:00:00,0.6852,0.6853,0.68425,0.6844,79604099938.0
2007-09-13 16:00:00,0.6844,0.6853,0.68415,0.6846,87897699967.0
2007-09-13 17:00:00,0.6845,0.685,0.6843,0.6846,73592100091.0
2007-09-13 18:00:00,0.6846,0.6849,0.6838,0.684,58219500123.0
2007-09-13 19:00:00,0.684,0.6841,0.6829,0.68335,66090699831.0
2007-09-13 20:00:00,0.68335,0.6838,0.6831,0.68325,56218599965.0
2007-09-13 21:00:00,0.68325,0.68395,0.683,0.6839,40854799897.0
2007-09-13 22:00:00,0.6838,0.6857,0.6837,0.6854,57147499909.0
2007-09-13 23:00:00,0.6855,0.68665,0.6851,0.6863,33329700004.0
2007-09-14 00:00:00,0.6863,0.68725,0.6861,0.6872,8719100000.0
2007-09-14 01:00:00,0.6872,0.6873,0.68635,0.6866,7237099996.0
2007-09-14 02:00:00,0.68675,0.68735,0.68625,0.68685,8170899988.0
2007-09-14 03:00:00,0.68695,0.68735,0.68655,0.68725,5907199997.0
2007-09-14 04:00:00,0.68725,0.68745,0.687,0.68725,3087399993.0
2007-09-14 05:00:00,0.6873,0.68775,0.68675,0.68685,5964399995.0
2007-09-14 06:00:00,0.68685,0.68725,0.6863,0.68665,6406199963.0
2007-09-14 07:00:00,0.68665,0.68705,0.68645,0.6869,5172199992.0
2007-09-14 08:00:00,0.68685,0.6871,0.6857,0.68645,43644650137.0
2007-09-14 09:00:00,0.6865,0.689,0.6864,0.6883,98700675306.0
2007-09-14 10:00:00,0.6882,0.6886,0.6875,0.6878,88869000251.0
2007-09-14 11:00:00,0.6878,0.6883,0.68715,0.68745,81252400095.0
2007-09-14 12:00:00,0.68745,0.6895,0.68745,0.6893,88522000442.0
2007-09-14 13:00:00,0.6892,0.6896,0.68865,0.6887,90795900328.0
2007-09-14 14:00:00,0.6888,0.6897,0.68865,0.6894,72868900041.0
2007-09-14 15:00:00,0.6894,0.69015,0.6889,0.6896,73545800145.0
2007-09-14 16:00:00,0.6898,0.68995,0.6887,0.6893,80459899955.0
2007-09-14 17:00:00,0.6894,0.6903,0.6891,0.6901,70835300122.0
2007-09-14 18:00:00,0.6899,0.6903,0.6895,0.6902,61421399978.0
2007-09-14 19:00:00,0.6902,0.6904,0.6898,0.69,60088799955.0
2007-09-14 20:00:00,0.69,0.69035,0.6896,0.6903,47932800132.0
2007-09-14 21:00:00,0.6903,0.6915,0.69,0.6915,47878200162.0
2007-09-14 22:00:00,0.6915,0.6918,0.6908,0.6911,38389699982.0
2007-09-16 23:00:00,0.691,0.69166,0.6909,0.6913,10668999949.0
2007-09-17 00:00:00,0.6912,0.6916,0.6906,0.6907,20294299976.0
2007-09-17 01:00:00,0.6911,0.6913,0.69055,0.69075,18967499972.0
2007-09-17 02:00:00,0.69075,0.6908,0.6903,0.6906,17893299974.0
2007-09-17 03:00:00,0.6905,0.69085,0.6904,0.69055,16755700014.0
2007-09-17 04:00:00,0.6906,0.6908,0.6903,0.6908,16562300070.0
2007-09-17 05:00:00,0.6908,0.69115,0.69041,0.691,18982600055.0
2007-09-17 06:00:00,0.691,0.69125,0.6906,0.6909,20827500067.0
2007-09-17 07:00:00,0.6909,0.6918,0.6905,0.69175,38118600155.0
2007-09-17 08:00:00,0.6918,0.6939,0.6915,0.69355,78140300194.0
2007-09-17 09:00:00,0.6934,0.6935,0.6925,0.6933,97720800137.0
2007-09-17 10:00:00,0.6932,0.6948,0.693,0.6946,87995700415.0
2007-09-17 11:00:00,0.6947,0.695,0.69425,0.6943,80794300086.0
2007-09-17 12:00:00,0.69425,0.6945,0.6938,0.6944,78709300033.0
2007-09-17 13:00:00,0.6943,0.6944,0.69345,0.6938,73712000162.0
2007-09-17 14:00:00,0.6937,0.6943,0.69335,0.6938,74561900209.0
2007-09-17 15:00:00,0.6938,0.6938,0.6928,0.693,60977999924.0
2007-09-17 16:00:00,0.693,0.6932,0.6924,0.6931,36685499976.0
2007-09-17 17:00:00,0.6931,0.69565,0.6929,0.69555,71287999972.0
2007-09-17 18:00:00,0.6957,0.6961,0.6945,0.6948,72018199921.0
2007-09-17 19:00:00,0.6948,0.6952,0.69445,0.6949,53526399991.0
2007-09-17 20:00:00,0.6949,0.69545,0.69475,0.69545,36008200024.0
2007-09-17 21:00:00,0.6955,0.69555,0.69475,0.69485,28871800017.0
2007-09-17 22:00:00,0.69475,0.69545,0.69475,0.6949,10496800021.0
2007-09-17 23:00:00,0.6949,0.6952,0.69473,0.69476,6103700059.0
2007-09-18 00:00:00,0.6949,0.6954,0.6948,0.6953,7117699969.0
2007-09-18 01:00:00,0.6953,0.69565,0.6951,0.6956,14442199928.0
2007-09-18 02:00:00,0.69565,0.6969,0.6955,0.6967,49094899931.0
2007-09-18 03:00:00,0.6967,0.6973,0.6962,0.69675,41704799949.0
2007-09-18 04:00:00,0.6968,0.6968,0.69593,0.69625,24675899833.0
2007-09-18 05:00:00,0.6963,0.697,0.69625,0.6967,25079399940.0
2007-09-18 06:00:00,0.6967,0.69695,0.696,0.6962,31824699940.0
2007-09-18 07:00:00,0.6962,0.6968,0.6961,0.6964,36306199898.0
2007-09-18 08:00:00,0.6964,0.6965,0.6945,0.6946,87339299429.0
2007-09-18 09:00:00,0.6947,0.6952,0.6941,0.6943,79562125118.0
2007-09-18 10:00:00,0.6944,0.6955,0.69385,0.69525,82388899962.0
2007-09-18 11:00:00,0.69525,0.696,0.69515,0.6957,77971000122.0
2007-09-18 12:00:00,0.6957,0.6964,0.69535,0.6964,78852900183.0
2007-09-18 13:00:00,0.6964,0.6967,0.6952,0.6956,71224899859.0
2007-09-18 14:00:00,0.6957,0.6958,0.6945,0.6947,85404199812.0
2007-09-18 15:00:00,0.6947,0.6954,0.6945,0.6948,97329699883.0
2007-09-18 16:00:00,0.6947,0.6949,0.694,0.6945,63088799788.0
2007-09-18 17:00:00,0.6944,0.6947,0.69405,0.69435,66240499874.0
2007-09-18 18:00:00,0.69435,0.69455,0.69395,0.6942,54965600010.0
2007-09-18 19:00:00,0.69415,0.6942,0.69345,0.6942,53776000039.0
2007-09-18 20:00:00,0.6942,0.6954,0.6932,0.6941,89612800128.0
2007-09-18 21:00:00,0.694,0.6944,0.69335,0.6943,70844599792.0
2007-09-18 22:00:00,0.69425,0.6947,0.69385,0.6944,36374900007.0
2007-09-18 23:00:00,0.6943,0.6949,0.6939,0.6944,12034100044.0
2007-09-19 00:00:00,0.6944,0.69465,0.6941,0.6943,14576499951.0
2007-09-19 01:00:00,0.6943,0.69475,0.6942,0.6945,21740199936.0
2007-09-19 02:00:00,0.69445,0.6946,0.694,0.6941,45330499878.0
2007-09-19 03:00:00,0.6941,0.6943,0.69385,0.69415,31662399988.0
2007-09-19 04:00:00,0.69415,0.69445,0.69375,0.6941,45035800073.0
2007-09-19 05:00:00,0.6941,0.6945,0.6938,0.6944,17671199974.0
2007-09-19 06:00:00,0.69445,0.6948,0.6942,0.69425,31338699998.0
2007-09-19 07:00:00,0.69425,0.6944,0.6933,0.6939,49439999945.0
2007-09-19 08:00:00,0.69385,0.6939,0.69305,0.6933,75495499868.0
2007-09-19 09:00:00,0.6933,0.6953,0.6932,0.6953,97498499805.0
2007-09-19 10:00:00,0.6952,0.6968,0.6949,0.6966,85689499714.0
2007-09-19 11:00:00,0.6965,0.6976,0.6964,0.6974,94824199782.0
2007-09-19 12:00:00,0.6973,0.6986,0.6956,0.6985,108607099947.0
2007-09-19 13:00:00,0.6986,0.699,0.69745,0.6985,86690299508.0
2007-09-19 14:00:00,0.6986,0.699,0.6982,0.6984,97320199777.0
2007-09-19 15:00:00,0.6983,0.6993,0.6982,0.699,76889274824.0
2007-09-19 16:00:00,0.6989,0.6997,0.6978,0.6981,95929099772.0
2007-09-19 17:00:00,0.698,0.6986,0.6979,0.6981,78811699750.0
2007-09-19 18:00:00,0.69805,0.6981,0.6974,0.6976,69466000102.0
2007-09-19 19:00:00,0.6976,0.6977,0.69715,0.69735,49524999873.0
2007-09-19 20:00:00,0.69735,0.6977,0.697,0.6972,41786799860.0
2007-09-19 21:00:00,0.69715,0.69835,0.69705,0.6974,33434799958.0
2007-09-19 22:00:00,0.6974,0.6978,0.6972,0.6974,30986000066.0
2007-09-19 23:00:00,0.6974,0.6984,0.697,0.6982,15412400145.0
2007-09-20 00:00:00,0.6982,0.6984,0.6977,0.6981,11141100019.0
2007-09-20 01:00:00,0.6981,0.6981,0.69745,0.6979,18243799921.0
2007-09-20 02:00:00,0.6979,0.69815,0.69775,0.69805,21100599989.0
2007-09-20 03:00:00,0.698,0.69855,0.69785,0.6984,19297800119.0
2007-09-20 04:00:00,0.6984,0.6985,0.69744,0.69795,12188900015.0
2007-09-20 05:00:00,0.69795,0.6982,0.69756,0.6982,14818700035.0
2007-09-20 06:00:00,0.6982,0.699,0.69815,0.6988,28829400116.0
2007-09-20 07:00:00,0.6988,0.6995,0.69865,0.6989,32907700055.0
2007-09-20 08:00:00,0.6989,0.70055,0.69865,0.70015,86180399675.0
2007-09-20 09:00:00,0.7001,0.7003,0.6997,0.7002,94223999934.0
2007-09-20 10:00:00,0.7001,0.7005,0.6986,0.6994,94999899606.0
2007-09-20 11:00:00,0.6993,0.7001,0.6987,0.6987,86205999880.0
2007-09-20 12:00:00,0.6987,0.69955,0.6982,0.69885,74523799937.0
2007-09-20 13:00:00,0.6989,0.69965,0.6987,0.6993,86997599764.0
2007-09-20 14:00:00,0.6993,0.6995,0.69835,0.6989,79676899872.0
2007-09-20 15:00:00,0.6988,0.6994,0.6986,0.6989,84158499978.0
2007-09-20 16:00:00,0.699,0.6995,0.6987,0.6993,105284200172.0
2007-09-20 17:00:00,0.6992,0.70045,0.699,0.6997,89913200035.0
2007-09-20 18:00:00,0.6998,0.7008,0.6996,0.70065,72213899831.0
2007-09-20 19:00:00,0.70055,0.70105,0.70015,0.7004,52695699956.0
2007-09-20 20:00:00,0.7004,0.7006,0.70005,0.70035,62044099947.0
2007-09-20 21:00:00,0.70035,0.70045,0.6998,0.6999,31795999897.0
2007-09-20 22:00:00,0.6998,0.7005,0.6997,0.7002,32861099908.0
2007-09-20 23:00:00,0.7002,0.7005,0.69955,0.70005,11190500027.0
2007-09-21 00:00:00,0.70005,0.7002,0.6998,0.70005,15621699882.0
2007-09-21 01:00:00,0.7001,0.70045,0.69975,0.6999,20812299944.0
2007-09-21 02:00:00,0.6999,0.7002,0.6994,0.7001,50269699915.0
2007-09-21 03:00:00,0.7001,0.70015,0.69935,0.69985,28856999948.0
2007-09-21 04:00:00,0.69985,0.69995,0.6994,0.6997,23762300171.0
2007-09-21 05:00:00,0.6997,0.7005,0.6995,0.7005,25142700015.0
2007-09-21 06:00:00,0.7005,0.7008,0.7002,0.7007,43117099997.0
2007-09-21 07:00:00,0.7007,0.7013,0.70045,0.7009,38231499919.0
2007-09-21 08:00:00,0.7009,0.7019,0.7008,0.7015,79753499912.0
2007-09-21 09:00:00,0.7014,0.7015,0.6993,0.6996,82828700230.0
2007-09-21 10:00:00,0.6995,0.6996,0.6979,0.6984,88035299538.0
2007-09-21 11:00:00,0.6983,0.6988,0.6975,0.6979,75619599739.0
2007-09-21 12:00:00,0.6979,0.69835,0.69745,0.6976,83646999601.0
2007-09-21 13:00:00,0.6975,0.6983,0.6971,0.6972,74175599759.0
2007-09-21 14:00:00,0.69715,0.6975,0.6968,0.6974,83416999969.0
2007-09-21 15:00:00,0.6974,0.6976,0.6966,0.6976,104660000150.0
2007-09-21 16:00:00,0.6975,0.6979,0.6973,0.6974,81222799829.0
2007-09-21 17:00:00,0.6975,0.6975,0.69625,0.6965,90603125904.0
2007-09-21 18:00:00,0.6965,0.69775,0.6963,0.6973,61457299941.0
2007-09-21 19:00:00,0.6973,0.6974,0.6967,0.6971,36016899974.0
2007-09-21 20:00:00,0.69705,0.69725,0.6968,0.69705,28875599977.0
2007-09-21 21:00:00,0.69705,0.6974,0.69685,0.6974,31403599854.0
2007-09-21 22:00:00,0.6974,0.69755,0.697,0.6971,17675899947.0
2007-09-23 23:00:00,0.69715,0.69742,0.69674,0.6971,23215999809.0
2007-09-24 00:00:00,0.6971,0.69725,0.69695,0.697,3813400000.0
2007-09-24 01:00:00,0.697,0.69745,0.6968,0.69728,11650799993.0
2007-09-24 02:00:00,0.6973,0.6974,0.6965,0.69675,11128200015.0
2007-09-24 03:00:00,0.6968,0.697,0.69625,0.69645,28828124944.0
2007-09-24 04:00:00,0.6965,0.6968,0.6961,0.6962,18647599952.0
2007-09-24 05:00:00,0.6962,0.6964,0.69592,0.6963,19109699999.0
2007-09-24 06:00:00,0.6963,0.69665,0.6961,0.6962,18043299985.0
2007-09-24 07:00:00,0.6962,0.6963,0.6957,0.69575,26799699885.0
2007-09-24 08:00:00,0.6959,0.6961,0.69515,0.6959,67148399956.0
2007-09-24 09:00:00,0.6959,0.6969,0.69545,0.69665,79817599895.0
2007-09-24 10:00:00,0.69665,0.6972,0.696,0.69615,75883600107.0
2007-09-24 11:00:00,0.6961,0.6967,0.6961,0.6963,70584599740.0
2007-09-24 12:00:00,0.6962,0.69735,0.696,0.69725,73171899788.0
2007-09-24 13:00:00,0.69725,0.6973,0.6967,0.6968,66487900165.0
2007-09-24 14:00:00,0.6969,0.6969,0.6963,0.6965,61269599826.0
2007-09-24 15:00:00,0.6966,0.6967,0.6962,0.6967,64590300237.0
2007-09-24 16:00:00,0.6968,0.6972,0.6967,0.6969,73933399937.0
2007-09-24 17:00:00,0.6968,0.6969,0.6958,0.6964,72032399905.0
2007-09-24 18:00:00,0.6965,0.69685,0.6964,0.6967,60442999828.0
2007-09-24 19:00:00,0.69675,0.69685,0.6966,0.6968,41119899839.0
2007-09-24 20:00:00,0.6968,0.697,0.69665,0.6968,56220799788.0
2007-09-24 21:00:00,0.6967,0.69685,0.6965,0.6968,42746899925.0
2007-09-24 22:00:00,0.6968,0.69685,0.6964,0.69645,37056499830.0
2007-09-24 23:00:00,0.6964,0.69665,0.69604,0.69635,13270000039.0
2007-09-25 00:00:00,0.6963,0.6967,0.69625,0.69635,22048999986.0
2007-09-25 01:00:00,0.69635,0.69665,0.6963,0.69655,11214700018.0
2007-09-25 02:00:00,0.69655,0.6989,0.69655,0.6987,66960600103.0
2007-09-25 03:00:00,0.6987,0.69915,0.69835,0.6987,51521900022.0
2007-09-25 04:00:00,0.6987,0.6994,0.69865,0.69905,27916500048.0
2007-09-25 05:00:00,0.69905,0.6996,0.69865,0.6993,44675299832.0
2007-09-25 06:00:00,0.6994,0.6996,0.6988,0.6991,45514600022.0
2007-09-25 07:00:00,0.6991,0.69995,0.699,0.69955,44230000104.0
2007-09-25 08:00:00,0.69955,0.7003,0.6991,0.69935,89559299956.0
2007-09-25 09:00:00,0.6992,0.7003,0.6991,0.7001,78627700012.0
2007-09-25 10:00:00,0.7,0.7,0.6994,0.6999,70855099698.0
2007-09-25 11:00:00,0.7,0.701,0.6998,0.701,90243900050.0
2007-09-25 12:00:00,0.701,0.7013,0.7006,0.70095,63214700205.0
2007-09-25 13:00:00,0.701,0.701,0.7005,0.7005,69306199890.0
2007-09-25 14:00:00,0.7004,0.7007,0.7001,0.7002,63220299879.0
2007-09-25 15:00:00,0.7003,0.7004,0.6998,0.7001,88237299947.0
2007-09-25 16:00:00,0.7002,0.7005,0.6996,0.7005,60116899946.0
2007-09-25 17:00:00,0.7004,0.7007,0.7001,0.7004,68296800068.0
2007-09-25 18:00:00,0.7004,0.7007,0.70035,0.7006,57214600346.0
2007-09-25 19:00:00,0.7005,0.70075,0.70035,0.7007,55433499838.0
2007-09-25 20:00:00,0.7007,0.70085,0.7003,0.7008,38344100007.0
2007-09-25 21:00:00,0.70085,0.70115,0.7002,0.70025,39421599998.0
2007-09-25 22:00:00,0.7003,0.7006,0.7001,0.7001,36465299901.0
2007-09-25 23:00:00,0.7002,0.70085,0.7,0.70075,8995400036.0
2007-09-26 00:00:00,0.70075,0.7009,0.7004,0.70075,12152899995.0
2007-09-26 01:00:00,0.70075,0.70105,0.70015,0.70085,32515500022.0
2007-09-26 02:00:00,0.7009,0.70105,0.70065,0.701,16249200007.0
2007-09-26 03:00:00,0.701,0.7011,0.70065,0.70105,17699200061.0
2007-09-26 04:00:00,0.70105,0.7013,0.70045,0.7005,17182100042.0
2007-09-26 05:00:00,0.70055,0.70125,0.70025,0.70085,18475099922.0
2007-09-26 06:00:00,0.7009,0.7014,0.7008,0.70085,15293600030.0
2007-09-26 07:00:00,0.7009,0.70135,0.7005,0.7009,19628000012.0
2007-09-26 08:00:00,0.7009,0.7011,0.6996,0.70045,46527499972.0
2007-09-26 09:00:00,0.7005,0.7006,0.6998,0.7004,79505599802.0
2007-09-26 10:00:00,0.7004,0.7012,0.70015,0.701,76276200032.0
2007-09-26 11:00:00,0.70105,0.7017,0.701,0.7014,69017499966.0
2007-09-26 12:00:00,0.7015,0.7027,0.7014,0.7026,90243000069.0
2007-09-26 13:00:00,0.70265,0.70265,0.6997,0.7005,102584500054.0
2007-09-26 14:00:00,0.7006,0.7009,0.6993,0.6998,59295300115.0
2007-09-26 15:00:00,0.6998,0.7004,0.6997,0.7003,81496799760.0
2007-09-26 16:00:00,0.7004,0.7009,0.7003,0.7006,84167599851.0
2007-09-26 17:00:00,0.7005,0.701,0.7005,0.7007,74748599864.0
2007-09-26 18:00:00,0.7007,0.70075,0.7004,0.70065,54919999894.0
2007-09-26 19:00:00,0.70065,0.7014,0.70055,0.7012,46888600073.0
2007-09-26 20:00:00,0.70115,0.7014,0.7008,0.7011,46652800046.0
2007-09-26 21:00:00,0.7012,0.7012,0.7006,0.70065,43878500037.0
2007-09-26 22:00:00,0.70065,0.70085,0.7004,0.70065,37107999983.0
2007-09-26 23:00:00,0.7007,0.701,0.7005,0.701,12463500067.0
2007-09-27 00:00:00,0.7009,0.7014,0.70075,0.701,15778300020.0
2007-09-27 01:00:00,0.701,0.70125,0.70075,0.70095,19535799976.0
2007-09-27 02:00:00,0.70095,0.70135,0.70068,0.7011,33040599936.0
2007-09-27 03:00:00,0.70108,0.70145,0.7008,0.70135,29351899897.0
2007-09-27 04:00:00,0.70135,0.7015,0.701,0.7013,22813999963.0
2007-09-27 05:00:00,0.70125,0.7015,0.70065,0.7009,33436200018.0
2007-09-27 06:00:00,0.7009,0.7013,0.70068,0.7012,41221199857.0
2007-09-27 07:00:00,0.7012,0.70125,0.70075,0.7009,34195799940.0
2007-09-27 08:00:00,0.7008,0.7009,0.6992,0.6995,79076299952.0
2007-09-27 09:00:00,0.6993,0.69985,0.699,0.699,83181100233.0
2007-09-27 10:00:00,0.6991,0.69955,0.6989,0.6993,78524499792.0
2007-09-27 11:00:00,0.6994,0.6996,0.699,0.6996,73773399930.0
2007-09-27 12:00:00,0.6996,0.6997,0.6989,0.6991,76753599973.0
2007-09-27 13:00:00,0.6992,0.6994,0.6989,0.6992,84616500091.0
2007-09-27 14:00:00,0.6992,0.6996,0.69895,0.6996,79904199882.0
2007-09-27 15:00:00,0.6997,0.7,0.699,0.6991,50426300063.0
2007-09-27 16:00:00,0.699,0.6997,0.699,0.6991,60167900038.0
2007-09-27 17:00:00,0.6992,0.6995,0.6984,0.6986,89110600003.0
2007-09-27 18:00:00,0.6987,0.6993,0.6986,0.6987,61722299785.0
2007-09-27 19:00:00,0.6987,0.69885,0.69815,0.6983,48429499926.0
2007-09-27 20:00:00,0.6983,0.69855,0.6982,0.6984,58353999878.0
2007-09-27 21:00:00,0.6985,0.6985,0.69795,0.6983,49293099974.0
2007-09-27 22:00:00,0.6983,0.6983,0.6977,0.6978,31369999953.0
2007-09-27 23:00:00,0.6978,0.6982,0.6976,0.6978,20621200077.0
2007-09-28 00:00:00,0.6977,0.69835,0.69765,0.69825,15892799938.0
2007-09-28 01:00:00,0.69825,0.6985,0.6982,0.6983,22468299901.0
2007-09-28 02:00:00,0.6983,0.6983,0.6976,0.6979,42064999902.0
2007-09-28 03:00:00,0.6978,0.6997,0.6977,0.69925,74710799875.0
2007-09-28 04:00:00,0.6993,0.6996,0.6991,0.69955,34970400083.0
2007-09-28 05:00:00,0.69945,0.6999,0.69935,0.69985,33993299936.0
2007-09-28 06:00:00,0.69985,0.7004,0.69945,0.7001,43178878586.0
2007-09-28 07:00:00,0.7001,0.70085,0.69994,0.7006,56656400068.0
2007-09-28 08:00:00,0.7006,0.7014,0.7005,0.7008,73433200018.0
2007-09-28 09:00:00,0.7007,0.70085,0.6999,0.7001,76861299914.0
2007-09-28 10:00:00,0.7001,0.7001,0.6985,0.6988,76844799983.0
2007-09-28 11:00:00,0.69885,0.6996,0.6986,0.6987,74763927150.0
2007-09-28 12:00:00,0.6986,0.6988,0.6979,0.6982,77700326870.0
2007-09-28 13:00:00,0.6983,0.69925,0.698,0.69845,82755400075.0
2007-09-28 14:00:00,0.69845,0.6985,0.6966,0.697,92589800049.0
2007-09-28 15:00:00,0.6971,0.6978,0.6969,0.6978,92731099897.0
2007-09-28 16:00:00,0.6979,0.6995,0.6978,0.6979,81373300375.0
2007-09-28 17:00:00,0.698,0.6981,0.6972,0.6974,72252300599.0
2007-09-28 18:00:00,0.6973,0.69775,0.6971,0.69755,74987300000.0
2007-09-28 19:00:00,0.6974,0.6978,0.6971,0.69765,51459699969.0
2007-09-28 20:00:00,0.69765,0.6978,0.6972,0.6976,59532599986.0
2007-09-28 21:00:00,0.6977,0.6977,0.6967,0.6969,42711599888.0
2007-09-28 22:00:00,0.6969,0.697,0.69615,0.6967,25571499994.0
2007-09-30 23:00:00,0.69693,0.69777,0.69693,0.6973,30371700005.0
2007-10-01 00:00:00,0.69721,0.6976,0.697,0.69745,20348699956.0
2007-10-01 01:00:00,0.69745,0.6979,0.6973,0.6977,28882900076.0
2007-10-01 02:00:00,0.6977,0.6978,0.69725,0.69745,50785299961.0
2007-10-01 03:00:00,0.69745,0.6977,0.69735,0.6974,37104300066.0
2007-10-01 04:00:00,0.6974,0.6977,0.6971,0.6972,37154999869.0
2007-10-01 05:00:00,0.6972,0.6978,0.69705,0.6973,32545899988.0
2007-10-01 06:00:00,0.6973,0.6974,0.69665,0.69675,46768600114.0
2007-10-01 07:00:00,0.6968,0.697,0.69645,0.69645,33362409186.0
2007-10-01 08:00:00,0.69645,0.6966,0.69555,0.6957,54193670049.0
2007-10-01 09:00:00,0.6957,0.696,0.6948,0.6952,87864000139.0
2007-10-01 10:00:00,0.6953,0.6965,0.6949,0.6964,80801600125.0
2007-10-01 11:00:00,0.6965,0.6978,0.6961,0.6976,63260099964.0
2007-10-01 12:00:00,0.6975,0.6977,0.6969,0.6976,86073599943.0
2007-10-01 13:00:00,0.6977,0.6977,0.6966,0.6973,75005399733.0
2007-10-01 14:00:00,0.6973,0.69735,0.6963,0.6963,76095500330.0
2007-10-01 15:00:00,0.6964,0.6966,0.6961,0.6962,68557200177.0
2007-10-01 16:00:00,0.6964,0.6972,0.6961,0.6971,73590899915.0
2007-10-01 17:00:00,0.697,0.6971,0.6961,0.6963,63668600087.0
2007-10-01 18:00:00,0.6963,0.6966,0.696,0.69645,46671800013.0
2007-10-01 19:00:00,0.69645,0.6966,0.69615,0.69645,54474600202.0
2007-10-01 20:00:00,0.69645,0.6967,0.69625,0.69645,49774000108.0
2007-10-01 21:00:00,0.69645,0.69655,0.69625,0.6965,45166300056.0
2007-10-01 22:00:00,0.6965,0.6967,0.69605,0.6962,40562599883.0
2007-10-01 23:00:00,0.6962,0.69655,0.69595,0.6965,12238399977.0
2007-10-02 00:00:00,0.6965,0.69695,0.6961,0.6962,21448499999.0
2007-10-02 01:00:00,0.6961,0.69655,0.6961,0.6963,21393700004.0
2007-10-02 02:00:00,0.6963,0.6968,0.69625,0.6963,39352852819.0
2007-10-02 03:00:00,0.6963,0.6965,0.6962,0.6964,23312600051.0
2007-10-02 04:00:00,0.6964,0.6971,0.69635,0.6966,42547499907.0
2007-10-02 05:00:00,0.6966,0.6967,0.6963,0.6965,32007400058.0
2007-10-02 06:00:00,0.6965,0.6965,0.69624,0.69635,26070800025.0
2007-10-02 07:00:00,0.6964,0.6967,0.6962,0.6966,46357900006.0
2007-10-02 08:00:00,0.6966,0.6971,0.6961,0.6964,74560699767.0
2007-10-02 09:00:00,0.6965,0.6967,0.6952,0.69555,94151299825.0
2007-10-02 10:00:00,0.6956,0.69645,0.6955,0.6961,86223099770.0
2007-10-02 11:00:00,0.69615,0.6962,0.69505,0.6952,75727400061.0
2007-10-02 12:00:00,0.695,0.6951,0.6936,0.6942,71609299994.0
2007-10-02 13:00:00,0.6941,0.69425,0.69345,0.6935,77915500053.0
2007-10-02 14:00:00,0.6934,0.694,0.6934,0.69385,70445500215.0
2007-10-02 15:00:00,0.69385,0.6939,0.6935,0.6936,75828224911.0
2007-10-02 16:00:00,0.6935,0.6936,0.6931,0.6933,79415099903.0
2007-10-02 17:00:00,0.6934,0.6938,0.69315,0.69365,55926099992.0
2007-10-02 18:00:00,0.6936,0.6937,0.6933,0.6936,59723599766.0
2007-10-02 19:00:00,0.6935,0.6938,0.69345,0.6936,48987700054.0
2007-10-02 20:00:00,0.6936,0.6937,0.69325,0.6934,32176800013.0
2007-10-02 21:00:00,0.6934,0.69345,0.69315,0.69315,26086899970.0
2007-10-02 22:00:00,0.6932,0.6933,0.6925,0.693,28544900014.0
2007-10-02 23:00:00,0.6931,0.6935,0.6929,0.6933,15485699912.0
2007-10-03 00:00:00,0.69335,0.69385,0.69315,0.69365,10452100001.0
2007-10-03 01:00:00,0.6937,0.6937,0.6932,0.6935,19817700021.0
2007-10-03 02:00:00,0.6935,0.6937,0.69295,0.6934,34627888666.0
2007-10-03 03:00:00,0.6934,0.69385,0.69332,0.6938,39370000030.0
2007-10-03 04:00:00,0.69375,0.69395,0.69345,0.6939,30577499973.0
2007-10-03 05:00:00,0.69385,0.694,0.69375,0.6938,21832699986.0
2007-10-03 06:00:00,0.6938,0.694,0.6935,0.6936,23470200008.0
2007-10-03 07:00:00,0.6936,0.6944,0.69335,0.6942,45570000063.0
2007-10-03 08:00:00,0.6942,0.6947,0.69395,0.6945,59915600107.0
2007-10-03 09:00:00,0.6946,0.69495,0.69425,0.69455,70695575122.0
2007-10-03 10:00:00,0.6946,0.6962,0.69445,0.6956,78407499808.0
2007-10-03 11:00:00,0.6956,0.6958,0.6953,0.6955,67347100010.0
2007-10-03 12:00:00,0.6955,0.6956,0.69485,0.69515,68296699909.0
2007-10-03 13:00:00,0.6952,0.6957,0.695,0.6957,68226999810.0
2007-10-03 14:00:00,0.6956,0.6957,0.6951,0.6953,72944200085.0
2007-10-03 15:00:00,0.6953,0.6958,0.69515,0.6953,70658700036.0
2007-10-03 16:00:00,0.6954,0.6954,0.6942,0.6944,81198000035.0
2007-10-03 17:00:00,0.6944,0.6949,0.6937,0.69385,73342599860.0
2007-10-03 18:00:00,0.6939,0.6939,0.6934,0.6937,67275600043.0
2007-10-03 19:00:00,0.69375,0.694,0.69365,0.694,42937200066.0
2007-10-03 20:00:00,0.69405,0.69445,0.69382,0.6941,45686800037.0
2007-10-03 21:00:00,0.6941,0.6941,0.69345,0.69355,29202299974.0
2007-10-03 22:00:00,0.6935,0.6936,0.6932,0.6932,28591500024.0
2007-10-03 23:00:00,0.6932,0.6936,0.693,0.6934,8038000007.0
2007-10-04 00:00:00,0.6934,0.69365,0.69317,0.6936,12525600026.0
2007-10-04 01:00:00,0.6936,0.6938,0.6932,0.6936,21537099947.0
2007-10-04 02:00:00,0.69355,0.6937,0.6933,0.69345,23353500056.0
2007-10-04 03:00:00,0.69345,0.69405,0.6933,0.694,27444399979.0
2007-10-04 04:00:00,0.694,0.694,0.69365,0.69375,15812700069.0
2007-10-04 05:00:00,0.69375,0.6939,0.6933,0.6937,29320999991.0
2007-10-04 06:00:00,0.6937,0.6941,0.69355,0.69385,52089000008.0
2007-10-04 07:00:00,0.69385,0.69445,0.6936,0.69435,31533199942.0
2007-10-04 08:00:00,0.69435,0.6946,0.6939,0.6945,59603849996.0
2007-10-04 09:00:00,0.6944,0.69515,0.6942,0.6948,67104649976.0
2007-10-04 10:00:00,0.6947,0.6951,0.6943,0.6947,55705199955.0
2007-10-04 11:00:00,0.6947,0.6952,0.6943,0.69435,70377699994.0
2007-10-04 12:00:00,0.6942,0.695,0.6937,0.6946,76736400202.0
2007-10-04 13:00:00,0.6946,0.6946,0.6929,0.6936,75444100122.0
2007-10-04 14:00:00,0.6937,0.6938,0.6917,0.6918,76827299962.0
2007-10-04 15:00:00,0.6919,0.6921,0.691,0.6915,82500500048.0
2007-10-04 16:00:00,0.6914,0.6927,0.6914,0.6924,85446099639.0
2007-10-04 17:00:00,0.6923,0.6931,0.6923,0.6928,66707325127.0
2007-10-04 18:00:00,0.6928,0.6934,0.69275,0.69275,50618574805.0
2007-10-04 19:00:00,0.69275,0.6932,0.69275,0.693,38349999973.0
2007-10-04 20:00:00,0.693,0.69305,0.69245,0.6928,49209300003.0
2007-10-04 21:00:00,0.6928,0.6935,0.69265,0.6935,48801599974.0
2007-10-04 22:00:00,0.6935,0.6936,0.6931,0.6932,31922300001.0
2007-10-04 23:00:00,0.6932,0.6935,0.6926,0.69325,10606300027.0
2007-10-05 00:00:00,0.6933,0.69335,0.6929,0.69325,10864900067.0
2007-10-05 01:00:00,0.6933,0.69335,0.69273,0.69325,17795226463.0
2007-10-05 02:00:00,0.6933,0.6933,0.69295,0.693,18693000013.0
2007-10-05 03:00:00,0.693,0.6933,0.69275,0.69295,15735300044.0
2007-10-05 04:00:00,0.693,0.6936,0.69295,0.6933,16916499962.0
2007-10-05 05:00:00,0.6933,0.69345,0.69315,0.6934,13092999981.0
2007-10-05 06:00:00,0.6934,0.6936,0.69315,0.69355,22818299989.0
2007-10-05 07:00:00,0.69355,0.694,0.6931,0.6931,26237599986.0
2007-10-05 08:00:00,0.6932,0.6939,0.69305,0.6937,61195099840.0
2007-10-05 09:00:00,0.6938,0.6942,0.6934,0.69355,67066299974.0
2007-10-05 10:00:00,0.6936,0.6939,0.6926,0.6926,67343699917.0
2007-10-05 11:00:00,0.6927,0.6934,0.69245,0.6932,82585100129.0
2007-10-05 12:00:00,0.6933,0.6934,0.6921,0.6924,70706899798.0
2007-10-05 13:00:00,0.6925,0.693,0.6923,0.6929,68211299997.0
2007-10-05 14:00:00,0.6927,0.6931,0.6911,0.6918,88221300051.0
2007-10-05 15:00:00,0.6919,0.6934,0.6917,0.6931,88730799736.0
2007-10-05 16:00:00,0.69315,0.6937,0.6922,0.6926,85867399847.0
2007-10-05 17:00:00,0.6927,0.693,0.6923,0.6926,64710500022.0
2007-10-05 18:00:00,0.6926,0.6929,0.6921,0.6921,59972100022.0
2007-10-05 19:00:00,0.6922,0.6925,0.6918,0.6925,40494899967.0
2007-10-05 20:00:00,0.6925,0.6926,0.69224,0.6926,30391699970.0
2007-10-05 21:00:00,0.6925,0.6926,0.692,0.69215,18020800005.0
2007-10-05 22:00:00,0.69215,0.69245,0.6918,0.6918,10001400015.0
2007-10-07 23:00:00,0.69208,0.693,0.692,0.69285,19213542029.0
2007-10-08 00:00:00,0.69285,0.693,0.6924,0.69265,8521800004.0
2007-10-08 01:00:00,0.69265,0.6929,0.69255,0.69265,18746900068.0
2007-10-08 02:00:00,0.69265,0.6928,0.69215,0.6925,24336800023.0
2007-10-08 03:00:00,0.6925,0.6926,0.6922,0.69245,16134299991.0
2007-10-08 04:00:00,0.69245,0.6926,0.6919,0.6921,10981000037.0
2007-10-08 05:00:00,0.6921,0.69225,0.69191,0.69205,7896400002.0
2007-10-08 06:00:00,0.6921,0.6922,0.69195,0.6921,7381299969.0
2007-10-08 07:00:00,0.6921,0.6929,0.6921,0.6925,30445200014.0
2007-10-08 08:00:00,0.6925,0.6925,0.6914,0.69165,51251899865.0
2007-10-08 09:00:00,0.6917,0.6923,0.69155,0.6921,75799200123.0
2007-10-08 10:00:00,0.692,0.6925,0.6915,0.6918,72489999849.0
2007-10-08 11:00:00,0.6918,0.6919,0.69155,0.6917,70597399970.0
2007-10-08 12:00:00,0.6917,0.6917,0.69115,0.6913,65869300105.0
2007-10-08 13:00:00,0.6913,0.6913,0.69065,0.69105,54555000065.0
2007-10-08 14:00:00,0.69105,0.6913,0.6906,0.6906,57136050122.0
2007-10-08 15:00:00,0.6907,0.69115,0.6903,0.6905,69496799880.0
2007-10-08 16:00:00,0.6906,0.6909,0.6902,0.6902,76600600063.0
2007-10-08 17:00:00,0.6901,0.6905,0.69,0.69025,56442199920.0
2007-10-08 18:00:00,0.69025,0.6904,0.68995,0.6902,37370799950.0
2007-10-08 19:00:00,0.6902,0.6906,0.6901,0.6903,23657299984.0
2007-10-08 20:00:00,0.6903,0.6903,0.68985,0.6902,13524500043.0
2007-10-08 21:00:00,0.6902,0.69025,0.68952,0.6898,14259099996.0
2007-10-08 22:00:00,0.6898,0.69015,0.6897,0.6897,7957000010.0
2007-10-08 23:00:00,0.6898,0.6902,0.68957,0.6898,8637200011.0
2007-10-09 00:00:00,0.6898,0.69025,0.6896,0.6901,14511300011.0
2007-10-09 01:00:00,0.6901,0.69015,0.68965,0.6901,19288900007.0
2007-10-09 02:00:00,0.6901,0.6901,0.68975,0.69,27206000066.0
2007-10-09 03:00:00,0.69,0.69,0.68955,0.6898,31105099928.0
2007-10-09 04:00:00,0.6897,0.6899,0.68955,0.6896,21491299923.0
2007-10-09 05:00:00,0.6896,0.6898,0.68934,0.6894,28598199935.0
2007-10-09 06:00:00,0.6895,0.6896,0.68935,0.68935,22939699901.0
2007-10-09 07:00:00,0.6894,0.68975,0.6893,0.6897,30572500109.0
2007-10-09 08:00:00,0.68965,0.6906,0.68945,0.6906,56279800111.0
2007-10-09 09:00:00,0.6905,0.69075,0.69005,0.6903,75564899985.0
2007-10-09 10:00:00,0.6903,0.69065,0.69,0.6904,59895999838.0
2007-10-09 11:00:00,0.6904,0.6912,0.69015,0.6912,74296449887.0
2007-10-09 12:00:00,0.6911,0.69195,0.6911,0.6914,79119414949.0
2007-10-09 13:00:00,0.6913,0.69215,0.6913,0.6917,71984800142.0
2007-10-09 14:00:00,0.6917,0.69215,0.6914,0.6921,51033500152.0
2007-10-09 15:00:00,0.6921,0.693,0.6919,0.6928,78318749924.0
2007-10-09 16:00:00,0.6927,0.693,0.6924,0.6927,105217299610.0
2007-10-09 17:00:00,0.6928,0.6934,0.6927,0.6931,72865399721.0
2007-10-09 18:00:00,0.69305,0.6931,0.6927,0.693,43535299931.0
2007-10-09 19:00:00,0.693,0.6931,0.69265,0.69275,46469199696.0
2007-10-09 20:00:00,0.6926,0.6931,0.6925,0.6928,57269699978.0
2007-10-09 21:00:00,0.69285,0.6929,0.692,0.69225,47897200025.0
2007-10-09 22:00:00,0.69225,0.6923,0.69185,0.692,20997299988.0
2007-10-09 23:00:00,0.692,0.6924,0.69175,0.6923,9419599923.0
2007-10-10 00:00:00,0.6923,0.6923,0.69195,0.69225,9653100005.0
2007-10-10 01:00:00,0.69225,0.6924,0.69175,0.6919,18357800017.0
2007-10-10 02:00:00,0.6919,0.6921,0.6913,0.6915,46103400027.0
2007-10-10 03:00:00,0.6915,0.6919,0.69145,0.6915,31770500044.0
2007-10-10 04:00:00,0.6915,0.6919,0.69145,0.6917,23637199949.0
2007-10-10 05:00:00,0.69165,0.6921,0.6915,0.6921,25464699938.0
2007-10-10 06:00:00,0.6921,0.6924,0.69195,0.6922,22395300047.0
2007-10-10 07:00:00,0.6921,0.6925,0.6916,0.69195,33826299981.0
2007-10-10 08:00:00,0.6919,0.6924,0.69155,0.6917,72891000028.0
2007-10-10 09:00:00,0.6918,0.6919,0.6912,0.6914,86435524944.0
2007-10-10 10:00:00,0.6914,0.6917,0.691,0.6914,91787600527.0
2007-10-10 11:00:00,0.6914,0.6915,0.6905,0.691,88871400212.0
2007-10-10 12:00:00,0.69115,0.692,0.69085,0.6918,81285299858.0
2007-10-10 13:00:00,0.6919,0.6927,0.6917,0.6927,82192400139.0
2007-10-10 14:00:00,0.6928,0.6938,0.6922,0.6935,107066999904.0
2007-10-10 15:00:00,0.6935,0.6936,0.69285,0.69305,73906199967.0
2007-10-10 16:00:00,0.69305,0.6934,0.6929,0.693,68749850005.0
2007-10-10 17:00:00,0.6929,0.6931,0.6923,0.6927,64181499965.0
2007-10-10 18:00:00,0.6927,0.69285,0.6921,0.6923,62245600031.0
2007-10-10 19:00:00,0.6924,0.6924,0.6916,0.6919,63703699929.0
2007-10-10 20:00:00,0.6919,0.6923,0.6919,0.69215,40377599864.0
2007-10-10 21:00:00,0.6921,0.69295,0.692,0.69275,47645600038.0
2007-10-10 22:00:00,0.69275,0.6928,0.6923,0.6923,30247299934.0
2007-10-10 23:00:00,0.69267,0.69267,0.692,0.69245,12197799998.0
2007-10-11 00:00:00,0.6925,0.6927,0.6923,0.69255,14148800065.0
2007-10-11 01:00:00,0.69255,0.69355,0.6925,0.6933,29638600032.0
2007-10-11 02:00:00,0.6933,0.6938,0.6933,0.6937,28661200024.0
2007-10-11 03:00:00,0.6937,0.6941,0.69365,0.69385,23029099997.0
2007-10-11 04:00:00,0.69378,0.69385,0.6933,0.69365,13462200006.0
2007-10-11 05:00:00,0.69365,0.6939,0.69341,0.6937,28275899950.0
2007-10-11 06:00:00,0.6937,0.6939,0.6932,0.6935,24557500014.0
2007-10-11 07:00:00,0.6935,0.6947,0.6932,0.69455,34139699883.0
2007-10-11 08:00:00,0.69455,0.6964,0.69435,0.6959,69967899975.0
2007-10-11 09:00:00,0.696,0.6965,0.6956,0.6964,84278700016.0
2007-10-11 10:00:00,0.69635,0.6965,0.6956,0.6962,77342500074.0
2007-10-11 11:00:00,0.6962,0.6967,0.6957,0.6966,63362099941.0
2007-10-11 12:00:00,0.6966,0.6972,0.6963,0.69655,73832300075.0
2007-10-11 13:00:00,0.6965,0.6969,0.6961,0.6968,66523500200.0
2007-10-11 14:00:00,0.6968,0.6974,0.6963,0.6967,95190750213.0
2007-10-11 15:00:00,0.6966,0.697,0.6963,0.6969,53970850249.0
2007-10-11 16:00:00,0.6968,0.6985,0.6968,0.6983,78879325264.0
2007-10-11 17:00:00,0.6982,0.6994,0.6979,0.6994,73032450035.0
2007-10-11 18:00:00,0.6992,0.6995,0.6987,0.6988,71188149960.0
2007-10-11 19:00:00,0.69905,0.6993,0.6987,0.6993,48280799979.0
2007-10-11 20:00:00,0.6993,0.6994,0.6984,0.69895,57892300117.0
2007-10-11 21:00:00,0.69895,0.6991,0.6978,0.6982,69744699954.0
2007-10-11 22:00:00,0.69825,0.6987,0.6981,0.6986,32693499941.0
2007-10-11 23:00:00,0.6985,0.6987,0.6979,0.6981,13107100045.0
2007-10-12 00:00:00,0.6981,0.69825,0.69777,0.698,13342599974.0
2007-10-12 01:00:00,0.698,0.6986,0.6979,0.6983,27039799958.0
2007-10-12 02:00:00,0.6983,0.69875,0.6983,0.6986,41320799917.0
2007-10-12 03:00:00,0.6986,0.6988,0.6981,0.69815,37493799942.0
2007-10-12 04:00:00,0.6982,0.6985,0.6981,0.6983,42055900060.0
2007-10-12 05:00:00,0.6982,0.6984,0.698,0.6982,31024200030.0
2007-10-12 06:00:00,0.6982,0.6985,0.6978,0.6979,33311999823.0
2007-10-12 07:00:00,0.6979,0.6988,0.6979,0.6987,49930999920.0
2007-10-12 08:00:00,0.6987,0.69955,0.6986,0.6995,83508099956.0
2007-10-12 09:00:00,0.6994,0.7005,0.6991,0.7003,81745799710.0
2007-10-12 10:00:00,0.7002,0.7006,0.6989,0.6989,91809699492.0
2007-10-12 11:00:00,0.6991,0.6997,0.6989,0.699,69941400143.0
2007-10-12 12:00:00,0.6992,0.6999,0.6991,0.6998,72036300014.0
2007-10-12 13:00:00,0.6997,0.7001,0.6982,0.6983,77043599916.0
2007-10-12 14:00:00,0.6982,0.69875,0.6978,0.6978,77117199891.0
2007-10-12 15:00:00,0.6979,0.6982,0.6965,0.69715,67952199985.0
2007-10-12 16:00:00,0.6969,0.6973,0.696,0.6962,71646200224.0
2007-10-12 17:00:00,0.6963,0.6967,0.696,0.6965,77860400012.0
2007-10-12 18:00:00,0.69645,0.6965,0.6959,0.69645,60656225012.0
2007-10-12 19:00:00,0.6965,0.69665,0.6963,0.6964,38578399884.0
2007-10-12 20:00:00,0.6964,0.6971,0.6964,0.6968,37262500071.0
2007-10-12 21:00:00,0.6968,0.69715,0.6963,0.6971,25520600039.0
2007-10-12 22:00:00,0.6971,0.6972,0.69589,0.6962,18559799931.0
2007-10-14 23:00:00,0.69625,0.69709,0.6962,0.6964,22391999954.0
2007-10-15 00:00:00,0.6964,0.6965,0.6955,0.696,22826500020.0
2007-10-15 01:00:00,0.696,0.6965,0.6958,0.6963,25483899953.0
2007-10-15 02:00:00,0.6963,0.6971,0.69625,0.69685,58724399995.0
2007-10-15 03:00:00,0.69685,0.69695,0.6964,0.6967,35988100097.0
2007-10-15 04:00:00,0.6966,0.6968,0.6958,0.6958,25550699822.0
2007-10-15 05:00:00,0.6958,0.6964,0.6957,0.6962,33635200005.0
2007-10-15 06:00:00,0.6962,0.6969,0.6962,0.6966,35854000008.0
2007-10-15 07:00:00,0.6966,0.69685,0.69635,0.6967,43746100005.0
2007-10-15 08:00:00,0.6967,0.697,0.6961,0.6963,58328100065.0
2007-10-15 09:00:00,0.6964,0.6978,0.6963,0.6974,93980899607.0
2007-10-15 10:00:00,0.6975,0.698,0.6974,0.6979,81335699507.0
2007-10-15 11:00:00,0.6978,0.6988,0.6978,0.6981,82442099823.0
2007-10-15 12:00:00,0.6982,0.6983,0.6967,0.6967,66571799735.0
2007-10-15 13:00:00,0.6966,0.6971,0.6965,0.6968,80005699710.0
2007-10-15 14:00:00,0.697,0.6973,0.6967,0.6968,87486000080.0
2007-10-15 15:00:00,0.6966,0.6969,0.6963,0.6967,79922199831.0
2007-10-15 16:00:00,0.6966,0.6969,0.6964,0.6964,81870599655.0
2007-10-15 17:00:00,0.6965,0.6967,0.6958,0.6961,92043914142.0
2007-10-15 18:00:00,0.6962,0.6963,0.6958,0.696,57724599941.0
2007-10-15 19:00:00,0.696,0.696,0.69495,0.6954,72047199833.0
2007-10-15 20:00:00,0.6953,0.6954,0.69505,0.6953,64367100016.0
2007-10-15 21:00:00,0.6952,0.6954,0.6948,0.695,55788500019.0
2007-10-15 22:00:00,0.695,0.6956,0.6948,0.6952,36976999974.0
2007-10-15 23:00:00,0.6951,0.6959,0.6951,0.6957,15578399938.0
2007-10-16 00:00:00,0.6957,0.6961,0.69525,0.6953,33613199758.0
2007-10-16 01:00:00,0.6953,0.6956,0.695,0.6955,35478199892.0
2007-10-16 02:00:00,0.69545,0.6957,0.6951,0.6953,51621699929.0
2007-10-16 03:00:00,0.69525,0.6953,0.6951,0.6953,41307100069.0
2007-10-16 04:00:00,0.6953,0.6953,0.695,0.6952,29718399908.0
2007-10-16 05:00:00,0.6952,0.69535,0.695,0.6952,31457999890.0
2007-10-16 06:00:00,0.6952,0.6953,0.69495,0.69525,39151299800.0
2007-10-16 07:00:00,0.69525,0.6961,0.69505,0.696,55227399847.0
2007-10-16 08:00:00,0.6958,0.6968,0.69575,0.6965,72705299795.0
2007-10-16 09:00:00,0.6965,0.6966,0.6952,0.6959,80408400403.0
2007-10-16 10:00:00,0.6959,0.6976,0.6951,0.6972,93446799389.0
2007-10-16 11:00:00,0.6973,0.6974,0.6963,0.6966,82135299736.0
2007-10-16 12:00:00,0.6965,0.697,0.6961,0.6968,72543999901.0
2007-10-16 13:00:00,0.6969,0.6973,0.6963,0.69675,89474000035.0
2007-10-16 14:00:00,0.6966,0.6968,0.6959,0.6961,75832171255.0
2007-10-16 15:00:00,0.6961,0.6967,0.69565,0.6966,103858271516.0
2007-10-16 16:00:00,0.6967,0.6969,0.6961,0.6965,93816099900.0
2007-10-16 17:00:00,0.6966,0.6971,0.69615,0.69685,82250899981.0
2007-10-16 18:00:00,0.69685,0.697,0.6965,0.6966,62457299919.0
2007-10-16 19:00:00,0.6966,0.6973,0.6964,0.69715,43049900078.0
2007-10-16 20:00:00,0.69715,0.6973,0.69685,0.6972,39164099970.0
2007-10-16 21:00:00,0.6972,0.6972,0.69675,0.697,29891800014.0
2007-10-16 22:00:00,0.697,0.6975,0.6968,0.697,41261500046.0
2007-10-16 23:00:00,0.6971,0.69745,0.6969,0.69725,19005799983.0
2007-10-17 00:00:00,0.6971,0.6976,0.69705,0.69745,18285399994.0
2007-10-17 01:00:00,0.6974,0.69785,0.6974,0.6978,21760799944.0
2007-10-17 02:00:00,0.6978,0.6979,0.69745,0.6977,38204399986.0
2007-10-17 03:00:00,0.6977,0.6979,0.6973,0.6975,27754299982.0
2007-10-17 04:00:00,0.6975,0.69765,0.69695,0.69705,26457000047.0
2007-10-17 05:00:00,0.69715,0.6976,0.697,0.6973,35458500159.0
2007-10-17 06:00:00,0.6973,0.6978,0.69715,0.69765,33445000020.0
2007-10-17 07:00:00,0.69765,0.6979,0.69735,0.69765,47302899942.0
2007-10-17 08:00:00,0.69765,0.69865,0.69765,0.6982,72363699938.0
2007-10-17 09:00:00,0.6982,0.69825,0.69625,0.6967,88446099999.0
2007-10-17 10:00:00,0.6967,0.6977,0.6959,0.6968,80501599878.0
2007-10-17 11:00:00,0.6968,0.69785,0.6967,0.69705,75878599908.0
2007-10-17 12:00:00,0.69705,0.6971,0.69645,0.69655,50884599837.0
2007-10-17 13:00:00,0.6965,0.69735,0.69645,0.6971,72871999967.0
2007-10-17 14:00:00,0.6971,0.6973,0.69645,0.6971,71605699976.0
2007-10-17 15:00:00,0.6971,0.6976,0.6967,0.6973,94768999749.0
2007-10-17 16:00:00,0.6973,0.6974,0.69655,0.69665,84847324987.0
2007-10-17 17:00:00,0.69665,0.69695,0.6964,0.69685,78077500072.0
2007-10-17 18:00:00,0.6967,0.69695,0.6964,0.6966,70166599988.0
2007-10-17 19:00:00,0.6966,0.697,0.69625,0.69695,69705399994.0
2007-10-17 20:00:00,0.69695,0.69715,0.69675,0.69685,49158799786.0
2007-10-17 21:00:00,0.69685,0.6971,0.6961,0.6962,50949199867.0
2007-10-17 22:00:00,0.6962,0.69655,0.69605,0.69605,26304099920.0
2007-10-17 23:00:00,0.69605,0.6966,0.6958,0.6962,19247399986.0
2007-10-18 00:00:00,0.69615,0.69685,0.69605,0.69665,18824399994.0
2007-10-18 01:00:00,0.69665,0.6968,0.6964,0.69675,15526799981.0
2007-10-18 02:00:00,0.69675,0.6968,0.6962,0.6963,23462500029.0
2007-10-18 03:00:00,0.6963,0.6972,0.69625,0.697,36171299978.0
2007-10-18 04:00:00,0.697,0.6975,0.6969,0.6972,39018400004.0
2007-10-18 05:00:00,0.69735,0.6978,0.6972,0.69765,17879200020.0
2007-10-18 06:00:00,0.69765,0.69795,0.69745,0.6977,18666799962.0
2007-10-18 07:00:00,0.6977,0.69785,0.69695,0.69715,24201500035.0
2007-10-18 08:00:00,0.69715,0.6979,0.69675,0.6977,55532299992.0
2007-10-18 09:00:00,0.6977,0.6982,0.6973,0.6978,59153199832.0
2007-10-18 10:00:00,0.6978,0.6982,0.69585,0.6966,78283199959.0
2007-10-18 11:00:00,0.6966,0.69765,0.6965,0.69715,74911799880.0
2007-10-18 12:00:00,0.69715,0.69765,0.697,0.69745,54857624689.0
2007-10-18 13:00:00,0.6974,0.6978,0.6969,0.6975,66591299896.0
2007-10-18 14:00:00,0.6975,0.69815,0.6974,0.6977,84865700065.0
2007-10-18 15:00:00,0.6975,0.6979,0.69745,0.6978,83039900079.0
2007-10-18 16:00:00,0.6978,0.6982,0.6977,0.6979,83584799833.0
2007-10-18 17:00:00,0.6977,0.6986,0.6977,0.6985,81216399944.0
2007-10-18 18:00:00,0.6985,0.6989,0.69825,0.6984,61276600083.0
2007-10-18 19:00:00,0.6984,0.6985,0.6981,0.6982,43170199909.0
2007-10-18 20:00:00,0.6982,0.69905,0.69795,0.699,60461399865.0
2007-10-18 21:00:00,0.699,0.69905,0.69865,0.6988,35239599884.0
2007-10-18 22:00:00,0.69885,0.69935,0.69875,0.6991,31868400057.0
2007-10-18 23:00:00,0.6991,0.6993,0.6986,0.6992,18033200028.0
2007-10-19 00:00:00,0.6992,0.6994,0.69905,0.69925,19980499998.0
2007-10-19 01:00:00,0.6993,0.69955,0.6987,0.69875,21702800043.0
2007-10-19 02:00:00,0.69875,0.6992,0.69845,0.6986,37345399923.0
2007-10-19 03:00:00,0.6986,0.69875,0.6983,0.69855,37234400064.0
2007-10-19 04:00:00,0.69855,0.6988,0.6981,0.6983,28316100024.0
2007-10-19 05:00:00,0.6983,0.69865,0.6977,0.6983,37707900013.0
2007-10-19 06:00:00,0.69825,0.69865,0.698,0.6982,35752899983.0
2007-10-19 07:00:00,0.6982,0.6989,0.6981,0.6986,33392599993.0
2007-10-19 08:00:00,0.6986,0.69925,0.69805,0.699,66916099934.0
2007-10-19 09:00:00,0.6989,0.70015,0.6987,0.699,87316299946.0
2007-10-19 10:00:00,0.6988,0.69915,0.6979,0.6984,84345199600.0
2007-10-19 11:00:00,0.6984,0.6985,0.6973,0.6974,87399699826.0
2007-10-19 12:00:00,0.6975,0.69755,0.697,0.6973,90553900022.0
2007-10-19 13:00:00,0.6973,0.6974,0.69675,0.6971,72153155383.0
2007-10-19 14:00:00,0.6971,0.6975,0.6966,0.6967,78978799902.0
2007-10-19 15:00:00,0.6967,0.6971,0.6964,0.6967,86512399903.0
2007-10-19 16:00:00,0.6967,0.6967,0.6958,0.6964,95210299804.0
2007-10-19 17:00:00,0.6962,0.69645,0.6958,0.6962,88845699916.0
2007-10-19 18:00:00,0.6962,0.69665,0.6959,0.69605,81199699839.0
2007-10-19 19:00:00,0.69605,0.69675,0.696,0.6967,68356300265.0
2007-10-19 20:00:00,0.6967,0.6974,0.69665,0.6974,66266799893.0
2007-10-19 21:00:00,0.69735,0.6974,0.6965,0.6968,36356899899.0
2007-10-19 22:00:00,0.6968,0.6972,0.69675,0.69685,48609900104.0
2007-10-21 23:00:00,0.6972,0.69791,0.697,0.6977,27652700091.0
2007-10-22 00:00:00,0.6976,0.6992,0.6976,0.6989,41920599982.0
2007-10-22 01:00:00,0.6989,0.69945,0.6984,0.69925,45969099962.0
2007-10-22 02:00:00,0.69925,0.6993,0.69855,0.6992,51650799886.0
2007-10-22 03:00:00,0.6992,0.6993,0.69875,0.6989,52496900007.0
2007-10-22 04:00:00,0.6989,0.69895,0.69775,0.698,66381399829.0
2007-10-22 05:00:00,0.698,0.6986,0.69795,0.6983,38216999903.0
2007-10-22 06:00:00,0.6983,0.69845,0.6981,0.69835,36408799971.0
2007-10-22 07:00:00,0.69835,0.6986,0.69785,0.698,48384800011.0
2007-10-22 08:00:00,0.698,0.69885,0.69745,0.6981,49285499850.0
2007-10-22 09:00:00,0.6981,0.699,0.6979,0.69825,77815699534.0
2007-10-22 10:00:00,0.69825,0.6984,0.6974,0.69835,89541699984.0
2007-10-22 11:00:00,0.69835,0.6993,0.6981,0.6987,89493899809.0
2007-10-22 12:00:00,0.6988,0.6989,0.6976,0.69785,84652699909.0
2007-10-22 13:00:00,0.69785,0.6981,0.6966,0.697,91202599966.0
2007-10-22 14:00:00,0.69695,0.6978,0.6966,0.6978,75417699920.0
2007-10-22 15:00:00,0.69775,0.69835,0.69745,0.69775,79615091044.0
2007-10-22 16:00:00,0.69775,0.69815,0.6972,0.6975,98663500067.0
2007-10-22 17:00:00,0.6976,0.6979,0.697,0.6971,98610499875.0
2007-10-22 18:00:00,0.6971,0.6975,0.6967,0.6974,86420000371.0
2007-10-22 19:00:00,0.6972,0.6976,0.6971,0.6973,80155399695.0
2007-10-22 20:00:00,0.6973,0.69785,0.6969,0.69785,64543700087.0
2007-10-22 21:00:00,0.6978,0.69805,0.69725,0.6974,40132499983.0
2007-10-22 22:00:00,0.6974,0.6978,0.6971,0.69735,34282999917.0
2007-10-22 23:00:00,0.69735,0.6981,0.69725,0.69795,11329100002.0
2007-10-23 00:00:00,0.6979,0.698,0.6974,0.6975,14534199987.0
2007-10-23 01:00:00,0.6975,0.69755,0.69705,0.69715,19304800053.0
2007-10-23 02:00:00,0.69715,0.6974,0.697,0.6972,31877999984.0
2007-10-23 03:00:00,0.69715,0.6975,0.69695,0.6972,32467800029.0
2007-10-23 04:00:00,0.6972,0.69755,0.6971,0.69735,28260400041.0
2007-10-23 05:00:00,0.69735,0.6975,0.69715,0.6973,25720399975.0
2007-10-23 06:00:00,0.6973,0.6981,0.69725,0.69775,48798499775.0
2007-10-23 07:00:00,0.69775,0.69795,0.69735,0.6976,51160499840.0
2007-10-23 08:00:00,0.6977,0.69785,0.697,0.69725,86164400007.0
2007-10-23 09:00:00,0.6971,0.69795,0.6966,0.69785,87787699952.0
2007-10-23 10:00:00,0.6977,0.6978,0.696,0.69605,77838600029.0
2007-10-23 11:00:00,0.69605,0.6962,0.6944,0.69505,81932699825.0
2007-10-23 12:00:00,0.69505,0.6964,0.69505,0.6962,74468699730.0
2007-10-23 13:00:00,0.6963,0.6968,0.6954,0.6957,85470799785.0
2007-10-23 14:00:00,0.6957,0.6962,0.6952,0.6958,98634300162.0
2007-10-23 15:00:00,0.69585,0.69635,0.6956,0.6963,81260000041.0
2007-10-23 16:00:00,0.6963,0.6966,0.695,0.6952,82435899675.0
2007-10-23 17:00:00,0.69525,0.6954,0.6947,0.6952,84668800015.0
2007-10-23 18:00:00,0.6952,0.6953,0.6946,0.69505,70734011872.0
2007-10-23 19:00:00,0.6951,0.69525,0.69495,0.695,47548400026.0
2007-10-23 20:00:00,0.695,0.69515,0.6949,0.69505,49036599933.0
2007-10-23 21:00:00,0.69505,0.6952,0.69495,0.6952,26802900042.0
2007-10-23 22:00:00,0.6952,0.6954,0.69505,0.6953,20190900054.0
2007-10-23 23:00:00,0.6953,0.6955,0.69505,0.69525,11945600003.0
2007-10-24 00:00:00,0.69525,0.6954,0.69495,0.69535,16410699972.0
2007-10-24 01:00:00,0.69535,0.6955,0.69515,0.6955,13103900036.0
2007-10-24 02:00:00,0.6955,0.6955,0.695,0.6953,25168999853.0
2007-10-24 03:00:00,0.6953,0.69585,0.69515,0.6957,29113300024.0
2007-10-24 04:00:00,0.6957,0.6959,0.69545,0.69555,24987199982.0
2007-10-24 05:00:00,0.6955,0.6957,0.6952,0.69545,31081999984.0
2007-10-24 06:00:00,0.69545,0.69605,0.69545,0.6959,40552399943.0
2007-10-24 07:00:00,0.6959,0.69605,0.69525,0.69575,29771800037.0
2007-10-24 08:00:00,0.69575,0.6961,0.69545,0.69555,66263099935.0
2007-10-24 09:00:00,0.6956,0.6956,0.6943,0.69455,97649700040.0
2007-10-24 10:00:00,0.69455,0.6947,0.69385,0.6946,78240599842.0
2007-10-24 11:00:00,0.6946,0.69475,0.69355,0.69425,72952599821.0
2007-10-24 12:00:00,0.69425,0.69425,0.6937,0.69395,61626299961.0
2007-10-24 13:00:00,0.69395,0.69515,0.6937,0.6949,73539299893.0
2007-10-24 14:00:00,0.6949,0.6956,0.69485,0.69545,63042299868.0
2007-10-24 15:00:00,0.6955,0.69585,0.69525,0.69545,74547099833.0
2007-10-24 16:00:00,0.69545,0.6957,0.6949,0.695,94026299800.0
2007-10-24 17:00:00,0.69505,0.6952,0.6942,0.69475,93287799817.0
2007-10-24 18:00:00,0.69475,0.69535,0.6944,0.69525,49130900002.0
2007-10-24 19:00:00,0.6952,0.69555,0.69515,0.6955,49738100090.0
2007-10-24 20:00:00,0.6955,0.6959,0.6954,0.69575,38640699915.0
2007-10-24 21:00:00,0.69575,0.6959,0.69545,0.6958,44226699902.0
2007-10-24 22:00:00,0.6958,0.6961,0.69565,0.6959,13933499959.0
2007-10-24 23:00:00,0.6959,0.6961,0.6957,0.6957,10573899963.0
2007-10-25 00:00:00,0.69575,0.69595,0.6955,0.69565,12878600042.0
2007-10-25 01:00:00,0.69565,0.6962,0.69565,0.6959,18883100027.0
2007-10-25 02:00:00,0.6959,0.69635,0.6958,0.6959,29992599907.0
2007-10-25 03:00:00,0.6959,0.6969,0.6959,0.69685,25814500033.0
2007-10-25 04:00:00,0.69685,0.6969,0.69665,0.6968,13009000004.0
2007-10-25 05:00:00,0.6967,0.6972,0.6965,0.6967,22687000000.0
2007-10-25 06:00:00,0.6967,0.69675,0.6965,0.69665,17244799965.0
2007-10-25 07:00:00,0.69665,0.6974,0.69655,0.6969,33417199939.0
2007-10-25 08:00:00,0.6969,0.69725,0.696,0.6964,54142919667.0
2007-10-25 09:00:00,0.6964,0.6964,0.69555,0.6961,70716400039.0
2007-10-25 10:00:00,0.6961,0.6971,0.69595,0.6969,57273399940.0
2007-10-25 11:00:00,0.6969,0.6973,0.69675,0.69695,58271000000.0
2007-10-25 12:00:00,0.69695,0.6976,0.69655,0.6975,77072099879.0
2007-10-25 13:00:00,0.69745,0.69765,0.69705,0.69735,66268399999.0
2007-10-25 14:00:00,0.69735,0.6983,0.6973,0.69805,75362399959.0
2007-10-25 15:00:00,0.69805,0.6983,0.69775,0.69785,77934699839.0
2007-10-25 16:00:00,0.69785,0.6988,0.69765,0.6979,87801549832.0
2007-10-25 17:00:00,0.6978,0.6981,0.6974,0.6978,86938499866.0
2007-10-25 18:00:00,0.69795,0.6981,0.69755,0.6976,48548999969.0
2007-10-25 19:00:00,0.6976,0.6982,0.69745,0.6981,51112099815.0
2007-10-25 20:00:00,0.6981,0.6984,0.6979,0.6981,52882699929.0
2007-10-25 21:00:00,0.6981,0.6982,0.6976,0.69765,38140099979.0
2007-10-25 22:00:00,0.6976,0.6982,0.6976,0.6981,18344299979.0
2007-10-25 23:00:00,0.6981,0.69845,0.69754,0.69835,11599500003.0
2007-10-26 00:00:00,0.69835,0.69845,0.6979,0.69835,16468700078.0
2007-10-26 01:00:00,0.6984,0.6985,0.69785,0.6982,12293600001.0
2007-10-26 02:00:00,0.69815,0.6984,0.69785,0.69815,24951399983.0
2007-10-26 03:00:00,0.69815,0.6985,0.69805,0.69805,24036900000.0
2007-10-26 04:00:00,0.69805,0.69825,0.69791,0.69815,32350400105.0
2007-10-26 05:00:00,0.69815,0.6983,0.69795,0.6982,18181599987.0
2007-10-26 06:00:00,0.6982,0.6984,0.6979,0.69835,14006699976.0
2007-10-26 07:00:00,0.69835,0.6985,0.698,0.6983,29974499957.0
2007-10-26 08:00:00,0.6983,0.6991,0.6981,0.6987,85147799629.0
2007-10-26 09:00:00,0.6988,0.69895,0.6983,0.6989,87785999773.0
2007-10-26 10:00:00,0.6989,0.699,0.6985,0.6986,84708730411.0
2007-10-26 11:00:00,0.6986,0.6999,0.6985,0.6998,72223999766.0
2007-10-26 12:00:00,0.6998,0.70065,0.69965,0.70045,70469949988.0
2007-10-26 13:00:00,0.7004,0.70125,0.70025,0.701,73266524930.0
2007-10-26 14:00:00,0.701,0.7011,0.7,0.7003,79087099860.0
2007-10-26 15:00:00,0.7002,0.70085,0.7002,0.7007,72447724993.0
2007-10-26 16:00:00,0.70075,0.70135,0.70065,0.701,82962134930.0
2007-10-26 17:00:00,0.701,0.7015,0.7009,0.7014,74101700030.0
2007-10-26 18:00:00,0.70135,0.70165,0.7011,0.7015,64391600009.0
2007-10-26 19:00:00,0.7015,0.7016,0.701,0.7011,44242499932.0
2007-10-26 20:00:00,0.70115,0.70125,0.7007,0.70095,50680699944.0
2007-10-26 21:00:00,0.70095,0.7011,0.7007,0.70095,36914799869.0
2007-10-26 22:00:00,0.70095,0.70135,0.7007,0.70115,32583899991.0
2007-10-28 23:00:00,0.70137,0.70173,0.70115,0.70126,26672800019.0
2007-10-29 00:00:00,0.70135,0.7016,0.70114,0.70135,15031399969.0
2007-10-29 01:00:00,0.70135,0.7017,0.70125,0.70145,15359899983.0
2007-10-29 02:00:00,0.70145,0.7019,0.7013,0.70145,18679599967.0
2007-10-29 03:00:00,0.70145,0.7015,0.7011,0.7012,15924899891.0
2007-10-29 04:00:00,0.7012,0.7014,0.701,0.7012,20000299992.0
2007-10-29 05:00:00,0.7012,0.7014,0.70095,0.7013,14143999981.0
2007-10-29 06:00:00,0.70125,0.70155,0.70105,0.7015,21657700001.0
2007-10-29 07:00:00,0.7015,0.70165,0.70125,0.70145,22344999982.0
2007-10-29 08:00:00,0.7015,0.7016,0.7007,0.7007,29378199975.0
2007-10-29 09:00:00,0.7007,0.70165,0.70025,0.70155,80002999871.0
2007-10-29 10:00:00,0.701,0.70165,0.7007,0.70095,65397099947.0
2007-10-29 11:00:00,0.70095,0.701,0.6997,0.70055,64335799819.0
2007-10-29 12:00:00,0.70055,0.7006,0.6989,0.6997,70965664913.0
2007-10-29 13:00:00,0.69975,0.6999,0.6986,0.69915,72401799810.0
2007-10-29 14:00:00,0.69915,0.69915,0.6986,0.6987,73544999772.0
2007-10-29 15:00:00,0.69865,0.6996,0.69865,0.6991,61802400009.0
2007-10-29 16:00:00,0.6992,0.6996,0.69865,0.69915,72232900056.0
2007-10-29 17:00:00,0.6992,0.69955,0.6988,0.6989,74399999926.0
2007-10-29 18:00:00,0.6989,0.69945,0.69885,0.69935,67479900079.0
2007-10-29 19:00:00,0.69935,0.69965,0.6991,0.6994,65944999805.0
2007-10-29 20:00:00,0.6994,0.69975,0.6992,0.6994,57656785419.0
2007-10-29 21:00:00,0.6994,0.6996,0.6989,0.6991,49068999953.0
2007-10-29 22:00:00,0.6991,0.6995,0.6989,0.6994,22901000052.0
2007-10-29 23:00:00,0.69935,0.69962,0.6988,0.69895,10268400006.0
2007-10-30 00:00:00,0.69895,0.69965,0.6989,0.69965,6198100005.0
2007-10-30 01:00:00,0.69965,0.69965,0.6992,0.69945,8128900004.0
2007-10-30 02:00:00,0.69945,0.69945,0.6988,0.6989,21733924970.0
2007-10-30 03:00:00,0.6989,0.69925,0.6987,0.69925,16354950027.0
2007-10-30 04:00:00,0.69925,0.6993,0.6988,0.6991,11047800001.0
2007-10-30 05:00:00,0.6991,0.6992,0.69885,0.6992,2483100004.0
2007-10-30 06:00:00,0.6992,0.6992,0.69875,0.6988,12999300009.0
2007-10-30 07:00:00,0.6988,0.6992,0.6987,0.69895,23163100018.0
2007-10-30 08:00:00,0.69895,0.69905,0.6985,0.69895,34573025012.0
2007-10-30 09:00:00,0.699,0.6993,0.6976,0.69825,68214852917.0
2007-10-30 10:00:00,0.69825,0.69865,0.6969,0.6971,71805699808.0
2007-10-30 11:00:00,0.697,0.6976,0.6964,0.6965,67268599915.0
2007-10-30 12:00:00,0.6971,0.69725,0.6965,0.6965,61816299973.0
2007-10-30 13:00:00,0.6965,0.6974,0.6964,0.6969,79426599726.0
2007-10-30 14:00:00,0.6969,0.6976,0.69635,0.6973,68637499899.0
2007-10-30 15:00:00,0.6973,0.6978,0.69695,0.69725,67518599845.0
2007-10-30 16:00:00,0.69725,0.6979,0.6971,0.6976,59360199840.0
2007-10-30 17:00:00,0.6977,0.698,0.69715,0.6977,68481400005.0
2007-10-30 18:00:00,0.6977,0.6981,0.6975,0.6977,65392099817.0
2007-10-30 19:00:00,0.6978,0.6982,0.6977,0.69795,59007099935.0
2007-10-30 20:00:00,0.69795,0.698,0.69765,0.69795,47838449913.0
2007-10-30 21:00:00,0.69795,0.69825,0.69745,0.6979,49114999840.0
2007-10-30 22:00:00,0.6979,0.6981,0.6976,0.69785,24064299978.0
2007-10-30 23:00:00,0.69785,0.69825,0.69743,0.6981,18704699997.0
2007-10-31 00:00:00,0.6981,0.69825,0.69775,0.6981,14505099995.0
2007-10-31 01:00:00,0.6981,0.6982,0.69785,0.6981,13241900003.0
2007-10-31 02:00:00,0.6981,0.6983,0.69755,0.69765,28700099999.0
2007-10-31 03:00:00,0.69765,0.698,0.6974,0.69785,26790999984.0
2007-10-31 04:00:00,0.69785,0.698,0.6976,0.6978,22524599978.0
2007-10-31 05:00:00,0.6978,0.698,0.69765,0.69775,23593899957.0
2007-10-31 06:00:00,0.69775,0.69785,0.69755,0.6978,21778099980.0
2007-10-31 07:00:00,0.6978,0.69795,0.69765,0.6978,24464200010.0
2007-10-31 08:00:00,0.6978,0.6979,0.69725,0.6973,50172400010.0
2007-10-31 09:00:00,0.6973,0.6974,0.6966,0.6974,75330900099.0
2007-10-31 10:00:00,0.69735,0.6974,0.6957,0.69685,79618000017.0
2007-10-31 11:00:00,0.69685,0.6973,0.69575,0.69595,81752199806.0
2007-10-31 12:00:00,0.69595,0.6975,0.6959,0.69705,78358049941.0
2007-10-31 13:00:00,0.69705,0.6976,0.6967,0.6971,71656199824.0
2007-10-31 14:00:00,0.6972,0.6973,0.6967,0.6972,74363899980.0
2007-10-31 15:00:00,0.69715,0.6974,0.6969,0.6974,70565799816.0
2007-10-31 16:00:00,0.6973,0.69755,0.6963,0.6964,81769699752.0
2007-10-31 17:00:00,0.6963,0.6974,0.6956,0.6959,70785399997.0
2007-10-31 18:00:00,0.6964,0.6965,0.6956,0.6959,80360499543.0
2007-10-31 19:00:00,0.6959,0.6967,0.6953,0.6966,86232499967.0
2007-10-31 20:00:00,0.6967,0.6968,0.69465,0.6966,89416799879.0
2007-10-31 21:00:00,0.6966,0.6969,0.6955,0.6966,63976499892.0
2007-10-31 22:00:00,0.6966,0.69685,0.6963,0.69645,31659699988.0
2007-10-31 23:00:00,0.69645,0.69645,0.6954,0.69555,13319799972.0
2007-11-01 00:00:00,0.6956,0.69585,0.69555,0.6956,13032099984.0
2007-11-01 01:00:00,0.6956,0.69575,0.6955,0.6957,18418999859.0
2007-11-01 02:00:00,0.69575,0.69595,0.6956,0.6959,27419699976.0
2007-11-01 03:00:00,0.6959,0.696,0.69555,0.6956,23447300008.0
2007-11-01 04:00:00,0.6956,0.696,0.6955,0.69575,17737899927.0
2007-11-01 05:00:00,0.69575,0.696,0.6955,0.6958,17020000011.0
2007-11-01 06:00:00,0.6958,0.6961,0.6957,0.6959,14332699977.0
2007-11-01 07:00:00,0.6959,0.6962,0.6957,0.6958,16650500018.0
2007-11-01 08:00:00,0.6958,0.6958,0.69535,0.69555,36311499972.0
2007-11-01 09:00:00,0.69555,0.6958,0.694,0.6954,72695899677.0
2007-11-01 10:00:00,0.6954,0.6955,0.69425,0.6946,82851900001.0
2007-11-01 11:00:00,0.69425,0.6948,0.694,0.694,76793299935.0
2007-11-01 12:00:00,0.69455,0.6947,0.6927,0.69395,62145699905.0
2007-11-01 13:00:00,0.69395,0.694,0.6919,0.69265,85622792576.0
2007-11-01 14:00:00,0.6924,0.6931,0.6919,0.6929,85020699861.0
2007-11-01 15:00:00,0.6928,0.6937,0.69225,0.69275,93061599895.0
2007-11-01 16:00:00,0.6934,0.6938,0.69275,0.6934,75234836910.0
2007-11-01 17:00:00,0.6933,0.6938,0.693,0.6935,76504599930.0
2007-11-01 18:00:00,0.69335,0.6941,0.6931,0.6936,74724399651.0
2007-11-01 19:00:00,0.6936,0.6942,0.69345,0.6936,61469149900.0
2007-11-01 20:00:00,0.6936,0.6946,0.69355,0.69385,73854399873.0
2007-11-01 21:00:00,0.6938,0.6947,0.6937,0.6943,68631999765.0
2007-11-01 22:00:00,0.6943,0.6944,0.6931,0.69325,30644800016.0
2007-11-01 23:00:00,0.69325,0.69405,0.6929,0.6939,17655099973.0
2007-11-02 00:00:00,0.69395,0.6943,0.6937,0.69415,20127699962.0
2007-11-02 01:00:00,0.69415,0.69445,0.69375,0.6942,33758499958.0
2007-11-02 02:00:00,0.6942,0.69475,0.6939,0.69405,32113099931.0
2007-11-02 03:00:00,0.69405,0.6943,0.69375,0.6939,17900600000.0
2007-11-02 04:00:00,0.6939,0.6943,0.69385,0.6941,15285199985.0
2007-11-02 05:00:00,0.6941,0.69445,0.694,0.69425,23695399923.0
2007-11-02 06:00:00,0.6943,0.6954,0.69425,0.6947,21002299986.0
2007-11-02 07:00:00,0.6947,0.695,0.69425,0.69445,37211999916.0
2007-11-02 08:00:00,0.69445,0.69475,0.69405,0.69435,31693179946.0
2007-11-02 09:00:00,0.6944,0.6949,0.69405,0.6947,83839500055.0
2007-11-02 10:00:00,0.69465,0.6953,0.6939,0.6942,74549909139.0
2007-11-02 11:00:00,0.6942,0.6953,0.694,0.6952,82241899951.0
2007-11-02 12:00:00,0.6953,0.6955,0.6945,0.6952,85770800124.0
2007-11-02 13:00:00,0.6952,0.6961,0.6944,0.6956,86309800073.0
2007-11-02 14:00:00,0.6946,0.6963,0.69435,0.6949,93391099791.0
2007-11-02 15:00:00,0.695,0.6962,0.6948,0.6948,96703299597.0
2007-11-02 16:00:00,0.6957,0.69615,0.69485,0.6955,92265999862.0
2007-11-02 17:00:00,0.6957,0.6959,0.6944,0.6948,92663300238.0
2007-11-02 18:00:00,0.6949,0.6955,0.6945,0.69495,84918299875.0
2007-11-02 19:00:00,0.69485,0.6954,0.6941,0.6948,66449599966.0
2007-11-02 20:00:00,0.6948,0.6949,0.694,0.694,66953199825.0
2007-11-02 21:00:00,0.694,0.69475,0.694,0.6945,47309399904.0
2007-11-02 22:00:00,0.6945,0.69495,0.69395,0.69395,30352268097.0
2007-11-05 00:00:00,0.6947,0.695,0.69405,0.6949,9690824968.0
2007-11-05 01:00:00,0.6949,0.6951,0.6945,0.6946,14214399997.0
2007-11-05 02:00:00,0.6946,0.6947,0.6941,0.69415,25737800029.0
2007-11-05 03:00:00,0.6942,0.6945,0.69415,0.6944,17205400016.0
2007-11-05 04:00:00,0.6944,0.69465,0.6941,0.69415,20664199964.0
2007-11-05 05:00:00,0.69415,0.6942,0.69375,0.69395,32932199886.0
2007-11-05 06:00:00,0.69395,0.694,0.69345,0.694,32984700044.0
2007-11-05 07:00:00,0.694,0.69415,0.69355,0.69395,34057799932.0
2007-11-05 08:00:00,0.6939,0.69425,0.69365,0.6939,36275200072.0
2007-11-05 09:00:00,0.6939,0.6943,0.6935,0.69375,61318600122.0
2007-11-05 10:00:00,0.6945,0.6954,0.6935,0.6951,78016500049.0
2007-11-05 11:00:00,0.6952,0.6956,0.69355,0.6953,78133599961.0
2007-11-05 12:00:00,0.6942,0.6957,0.6942,0.6948,78139399738.0
2007-11-05 13:00:00,0.6949,0.6958,0.69435,0.6955,70857099827.0
2007-11-05 14:00:00,0.695,0.6962,0.6947,0.6957,59019949961.0
2007-11-05 15:00:00,0.69565,0.69635,0.6955,0.6959,75315475370.0
2007-11-05 16:00:00,0.6959,0.69645,0.6951,0.69585,87890999765.0
2007-11-05 17:00:00,0.6958,0.696,0.6952,0.6955,72229399913.0
2007-11-05 18:00:00,0.6956,0.696,0.6953,0.6959,67638099967.0
2007-11-05 19:00:00,0.6956,0.6961,0.6956,0.69595,78189200149.0
2007-11-05 20:00:00,0.69595,0.696,0.6953,0.6956,71375499805.0
2007-11-05 21:00:00,0.6956,0.6956,0.69525,0.6954,58806099937.0
2007-11-05 22:00:00,0.6954,0.6958,0.6951,0.6953,66332200213.0
2007-11-05 23:00:00,0.6954,0.6955,0.6951,0.69525,47563099788.0
2007-11-06 00:00:00,0.69525,0.6957,0.69495,0.6956,19628200021.0
2007-11-06 01:00:00,0.6956,0.6958,0.69525,0.6956,23390700000.0
2007-11-06 02:00:00,0.6956,0.6958,0.69555,0.69565,35410499989.0
2007-11-06 03:00:00,0.69565,0.6957,0.69515,0.6953,41527099923.0
2007-11-06 04:00:00,0.6953,0.69555,0.69515,0.6954,28266400000.0
2007-11-06 05:00:00,0.6954,0.69565,0.69525,0.6956,37827699892.0
2007-11-06 06:00:00,0.6956,0.69565,0.6953,0.69545,30571999974.0
2007-11-06 07:00:00,0.69545,0.6955,0.69495,0.69535,49383199919.0
2007-11-06 08:00:00,0.69535,0.696,0.6952,0.69585,52962199944.0
2007-11-06 09:00:00,0.69585,0.6963,0.6951,0.6956,66911899958.0
2007-11-06 10:00:00,0.6956,0.6968,0.6953,0.6967,70508399905.0
2007-11-06 11:00:00,0.6956,0.69685,0.69555,0.69675,85600799993.0
2007-11-06 12:00:00,0.69675,0.6969,0.6961,0.6966,75422699774.0
2007-11-06 13:00:00,0.6963,0.6972,0.69625,0.69665,82096699933.0
2007-11-06 14:00:00,0.69665,0.6973,0.6965,0.6969,75274599713.0
2007-11-06 15:00:00,0.6968,0.6974,0.69655,0.6969,84699899865.0
2007-11-06 16:00:00,0.697,0.6976,0.69685,0.6969,72771799759.0
2007-11-06 17:00:00,0.6972,0.6978,0.697,0.697,72072499858.0
2007-11-06 18:00:00,0.697,0.6979,0.697,0.69765,59903399960.0
2007-11-06 19:00:00,0.6977,0.6979,0.69755,0.6978,52784099968.0
2007-11-06 20:00:00,0.6978,0.6979,0.69745,0.69765,50614799965.0
2007-11-06 21:00:00,0.69765,0.6977,0.69715,0.69725,62304399950.0
2007-11-06 22:00:00,0.69725,0.6976,0.6971,0.6973,69598199736.0
2007-11-06 23:00:00,0.6973,0.6976,0.69705,0.69715,38759199927.0
2007-11-07 00:00:00,0.69715,0.69755,0.69695,0.6975,18381699989.0
2007-11-07 01:00:00,0.6975,0.6978,0.6973,0.6976,26378399986.0
2007-11-07 02:00:00,0.6976,0.6976,0.69725,0.69735,23755699987.0
2007-11-07 03:00:00,0.69735,0.69745,0.69715,0.6973,26506499975.0
2007-11-07 04:00:00,0.6973,0.7002,0.6973,0.69875,64325699919.0
2007-11-07 05:00:00,0.6987,0.6993,0.69805,0.69885,51698699970.0
2007-11-07 06:00:00,0.69885,0.6994,0.69845,0.6989,36465299942.0
2007-11-07 07:00:00,0.6989,0.6996,0.69885,0.69905,43802399892.0
2007-11-07 08:00:00,0.69905,0.6991,0.69865,0.6987,36973999843.0
2007-11-07 09:00:00,0.6987,0.69895,0.698,0.6985,80994599709.0
2007-11-07 10:00:00,0.6985,0.6988,0.698,0.6988,73279299909.0
2007-11-07 11:00:00,0.6988,0.7,0.6979,0.6984,62071399965.0
2007-11-07 12:00:00,0.6984,0.6986,0.69745,0.69795,77402199901.0
2007-11-07 13:00:00,0.69795,0.699,0.6979,0.69855,69561206609.0
2007-11-07 14:00:00,0.69855,0.6997,0.6982,0.699,77133699943.0
2007-11-07 15:00:00,0.6981,0.6998,0.6972,0.69835,92825299826.0
2007-11-07 16:00:00,0.69835,0.6986,0.6968,0.6969,97331499834.0
2007-11-07 17:00:00,0.6968,0.6974,0.6965,0.69695,86110249858.0
2007-11-07 18:00:00,0.69695,0.6971,0.6964,0.6969,92193749780.0
2007-11-07 19:00:00,0.6964,0.6969,0.69625,0.69635,70965158893.0
2007-11-07 20:00:00,0.69635,0.6972,0.69635,0.697,83419399852.0
2007-11-07 21:00:00,0.697,0.6973,0.6961,0.6962,67359699898.0
2007-11-07 22:00:00,0.69685,0.69705,0.69595,0.6963,74421684570.0
2007-11-07 23:00:00,0.69635,0.6967,0.6961,0.69615,31358999894.0
2007-11-08 00:00:00,0.69615,0.69725,0.6958,0.6966,37157899949.0
2007-11-08 01:00:00,0.6966,0.6968,0.6961,0.69635,31673500006.0
2007-11-08 02:00:00,0.6964,0.69735,0.69595,0.697,33305100033.0
2007-11-08 03:00:00,0.697,0.6976,0.6965,0.6969,56092999996.0
2007-11-08 04:00:00,0.6969,0.697,0.69635,0.69675,38243499969.0
2007-11-08 05:00:00,0.69675,0.69685,0.69603,0.69655,26412100013.0
2007-11-08 06:00:00,0.69655,0.697,0.6963,0.6969,39627799962.0
2007-11-08 07:00:00,0.69685,0.6974,0.6968,0.69695,27586700034.0
2007-11-08 08:00:00,0.69695,0.69735,0.6962,0.6967,52979450000.0
2007-11-08 09:00:00,0.6967,0.6979,0.69655,0.69745,91009099976.0
2007-11-08 10:00:00,0.69745,0.6981,0.697,0.6974,85293899814.0
2007-11-08 11:00:00,0.6975,0.6978,0.6969,0.69745,76324549919.0
2007-11-08 12:00:00,0.697,0.6979,0.6965,0.697,79870349979.0
2007-11-08 13:00:00,0.6977,0.69835,0.6954,0.6958,69011965056.0
2007-11-08 14:00:00,0.6959,0.6963,0.69545,0.6958,74001649916.0
2007-11-08 15:00:00,0.6958,0.6964,0.6957,0.6963,75317699850.0
2007-11-08 16:00:00,0.69565,0.6969,0.6956,0.69625,79811800035.0
2007-11-08 17:00:00,0.69625,0.6969,0.69585,0.6967,92658362649.0
2007-11-08 18:00:00,0.6961,0.6969,0.6951,0.69605,69771650019.0
2007-11-08 19:00:00,0.6961,0.6964,0.695,0.69575,42426758998.0
2007-11-08 20:00:00,0.69575,0.6958,0.6953,0.69555,40450399901.0
2007-11-08 21:00:00,0.69555,0.696,0.6954,0.6956,30000599956.0
2007-11-08 22:00:00,0.6956,0.696,0.69525,0.69545,29095099960.0
2007-11-08 23:00:00,0.69545,0.69635,0.69535,0.6961,28753750007.0
2007-11-09 00:00:00,0.69605,0.69655,0.69595,0.69645,19508299933.0
2007-11-09 01:00:00,0.69645,0.6966,0.69605,0.6962,27055699864.0
2007-11-09 02:00:00,0.69625,0.697,0.6961,0.69675,40706900200.0
2007-11-09 03:00:00,0.69675,0.69765,0.69635,0.69645,71513249924.0
2007-11-09 04:00:00,0.69645,0.6972,0.69635,0.69675,68241199965.0
2007-11-09 05:00:00,0.69675,0.69735,0.69645,0.697,66591600038.0
2007-11-09 06:00:00,0.69715,0.6973,0.69675,0.69705,58918399969.0
2007-11-09 07:00:00,0.69705,0.69735,0.6965,0.6965,40983149715.0
2007-11-09 08:00:00,0.69705,0.69715,0.6962,0.6964,36469450029.0
2007-11-09 09:00:00,0.6964,0.69675,0.69605,0.69645,41553200037.0
2007-11-09 10:00:00,0.69645,0.6975,0.6958,0.69685,50466750043.0
2007-11-09 11:00:00,0.69685,0.69755,0.6959,0.69685,46987599843.0
2007-11-09 12:00:00,0.6968,0.6984,0.6958,0.6962,54526950003.0
2007-11-09 13:00:00,0.6962,0.7001,0.69585,0.6999,56709500276.0
2007-11-09 14:00:00,0.7,0.7007,0.6977,0.6996,82747599915.0
2007-11-09 15:00:00,0.70005,0.7007,0.6994,0.6998,45282499951.0
2007-11-09 16:00:00,0.6998,0.7005,0.6994,0.7004,64788549891.0
2007-11-09 17:00:00,0.7005,0.7014,0.6998,0.701,84982100063.0
2007-11-09 18:00:00,0.7011,0.7015,0.7,0.7015,88387500155.0
2007-11-09 19:00:00,0.7012,0.7021,0.7011,0.70175,71073600192.0
2007-11-09 20:00:00,0.7018,0.7025,0.7014,0.7019,61763550091.0
2007-11-09 21:00:00,0.7019,0.7021,0.7015,0.70165,24365600003.0
2007-11-09 22:00:00,0.7017,0.70175,0.70115,0.7016,25999599969.0
2007-11-09 23:00:00,0.7016,0.70231,0.70135,0.7019,65146799986.0
2007-11-12 00:00:00,0.7033,0.7047,0.7029,0.7032,30190999922.0
2007-11-12 01:00:00,0.7032,0.7033,0.70245,0.7026,24343599981.0
2007-11-12 02:00:00,0.7026,0.7031,0.70215,0.70265,52354200015.0
2007-11-12 03:00:00,0.70265,0.70315,0.70195,0.7031,43551999914.0
2007-11-12 04:00:00,0.7031,0.70315,0.70245,0.7031,18324499979.0
2007-11-12 05:00:00,0.7031,0.7035,0.70285,0.70335,49750949941.0
2007-11-12 06:00:00,0.70335,0.7043,0.70295,0.7042,58769349942.0
2007-11-12 07:00:00,0.70425,0.70445,0.7035,0.70365,53515299979.0
2007-11-12 08:00:00,0.70365,0.7042,0.7024,0.704,47810239996.0
2007-11-12 09:00:00,0.704,0.70425,0.7022,0.70245,51045150213.0
2007-11-12 10:00:00,0.7024,0.7034,0.701,0.7011,63654300163.0
2007-11-12 11:00:00,0.703,0.703,0.701,0.70115,52630399973.0
2007-11-12 12:00:00,0.70115,0.7028,0.70075,0.7028,64554600136.0
2007-11-12 13:00:00,0.70145,0.7038,0.70105,0.70285,74505700185.0
2007-11-12 14:00:00,0.70285,0.7045,0.70245,0.7038,61669200117.0
2007-11-12 15:00:00,0.7038,0.7049,0.7036,0.70485,50253199981.0
2007-11-12 16:00:00,0.7047,0.7057,0.70435,0.70485,60059100089.0
2007-11-12 17:00:00,0.70485,0.7059,0.70445,0.7058,52922799999.0
2007-11-12 18:00:00,0.7058,0.70605,0.7049,0.70545,57296600137.0
2007-11-12 19:00:00,0.7054,0.7061,0.70455,0.70475,29840249975.0
2007-11-12 20:00:00,0.70475,0.7056,0.70435,0.7056,35547299967.0
2007-11-12 21:00:00,0.7056,0.7069,0.70545,0.7067,38102499916.0
2007-11-12 22:00:00,0.7067,0.7075,0.70655,0.7073,35599699995.0
2007-11-12 23:00:00,0.7073,0.7078,0.707,0.7076,43949823206.0
2007-11-13 00:00:00,0.7076,0.7077,0.70715,0.7072,20561500005.0
2007-11-13 01:00:00,0.7072,0.7075,0.7067,0.7068,38318500235.0
2007-11-13 02:00:00,0.7068,0.7078,0.7064,0.7076,60151299970.0
2007-11-13 03:00:00,0.7076,0.7076,0.7062,0.7065,49279500161.0
2007-11-13 04:00:00,0.7065,0.7071,0.70625,0.7068,60367219821.0
2007-11-13 05:00:00,0.7068,0.70725,0.7064,0.7067,61225899998.0
2007-11-13 06:00:00,0.7067,0.707,0.70625,0.7063,65542600110.0
2007-11-13 07:00:00,0.70625,0.7069,0.70595,0.706,56723399934.0
2007-11-13 08:00:00,0.706,0.7077,0.70585,0.7065,68642000005.0
2007-11-13 09:00:00,0.7065,0.7077,0.70625,0.7068,84142699268.0
2007-11-13 10:00:00,0.7067,0.7074,0.7048,0.7056,87124099896.0
2007-11-13 11:00:00,0.7055,0.7068,0.7045,0.70555,95621099863.0
2007-11-13 12:00:00,0.7046,0.7059,0.7043,0.7047,77367300287.0
2007-11-13 13:00:00,0.7047,0.70525,0.70435,0.7046,85477849647.0
2007-11-13 14:00:00,0.7045,0.70525,0.7043,0.70465,74877799937.0
2007-11-13 15:00:00,0.70465,0.70505,0.7039,0.7046,62753299781.0
2007-11-13 16:00:00,0.7045,0.7048,0.704,0.70465,84962199903.0
2007-11-13 17:00:00,0.70465,0.70485,0.7038,0.7041,85314299410.0
2007-11-13 18:00:00,0.7045,0.70455,0.7038,0.7041,71263499919.0
2007-11-13 19:00:00,0.70415,0.7047,0.70375,0.7047,73069499873.0
2007-11-13 20:00:00,0.70415,0.7052,0.70395,0.70475,69380299907.0
2007-11-13 21:00:00,0.70475,0.7057,0.70475,0.7054,72888699940.0
2007-11-13 22:00:00,0.7052,0.7059,0.7052,0.70525,67560500143.0
2007-11-13 23:00:00,0.70525,0.70535,0.7048,0.70485,44784049955.0
2007-11-14 00:00:00,0.70485,0.7051,0.70445,0.7048,21298550019.0
2007-11-14 01:00:00,0.7048,0.7051,0.70435,0.7046,34891349961.0
2007-11-14 02:00:00,0.7046,0.7051,0.7046,0.7049,57174899683.0
2007-11-14 03:00:00,0.7049,0.7059,0.70475,0.7053,49133999970.0
2007-11-14 04:00:00,0.7057,0.7059,0.705,0.7053,49736699987.0
2007-11-14 05:00:00,0.7053,0.7055,0.70505,0.7054,36623450026.0
2007-11-14 06:00:00,0.7054,0.7058,0.70515,0.7057,42751199974.0
2007-11-14 07:00:00,0.7057,0.7057,0.70525,0.7054,53936499794.0
2007-11-14 08:00:00,0.7054,0.7059,0.7045,0.7046,76367199730.0
2007-11-14 09:00:00,0.70545,0.706,0.7046,0.7056,73934900637.0
2007-11-14 10:00:00,0.7055,0.7058,0.7046,0.7046,108392601126.0
2007-11-14 11:00:00,0.7045,0.7091,0.7045,0.7089,112657700570.0
2007-11-14 12:00:00,0.7088,0.7112,0.7047,0.7105,85278899793.0
2007-11-14 13:00:00,0.7106,0.71085,0.7091,0.7106,95468500461.0
2007-11-14 14:00:00,0.7097,0.7106,0.7094,0.7095,78531800029.0
2007-11-14 15:00:00,0.7099,0.7103,0.7095,0.7102,96848746843.0
2007-11-14 16:00:00,0.7096,0.7112,0.7095,0.7111,80463086171.0
2007-11-14 17:00:00,0.711,0.7135,0.7103,0.71115,86758299923.0
2007-11-14 18:00:00,0.7124,0.7133,0.7111,0.7128,77626099943.0
2007-11-14 19:00:00,0.7126,0.7134,0.71205,0.7129,78564049974.0
2007-11-14 20:00:00,0.7129,0.7134,0.7126,0.7131,67830000109.0
2007-11-14 21:00:00,0.7127,0.7135,0.7126,0.7133,75711699749.0
2007-11-14 22:00:00,0.7127,0.7144,0.71265,0.7137,73454200126.0
2007-11-14 23:00:00,0.7133,0.7145,0.71325,0.7136,64296899814.0
2007-11-15 00:00:00,0.7136,0.7143,0.7134,0.7142,28361699990.0
2007-11-15 01:00:00,0.7141,0.7143,0.713,0.7135,36363999896.0
2007-11-15 02:00:00,0.7135,0.7137,0.7128,0.713,53600200043.0
2007-11-15 03:00:00,0.713,0.7134,0.7125,0.71285,58448500020.0
2007-11-15 04:00:00,0.7129,0.7134,0.71275,0.7133,50951199916.0
2007-11-15 05:00:00,0.7133,0.7136,0.713,0.71335,27710450059.0
2007-11-15 06:00:00,0.7133,0.7137,0.71325,0.71355,37728400016.0
2007-11-15 07:00:00,0.71355,0.7137,0.7134,0.7136,28048599960.0
2007-11-15 08:00:00,0.7136,0.7141,0.7128,0.7134,63444500062.0
2007-11-15 09:00:00,0.714,0.7144,0.7121,0.7122,84432000051.0
2007-11-15 10:00:00,0.7121,0.7156,0.7121,0.7156,100347200354.0
2007-11-15 11:00:00,0.7157,0.7166,0.71225,0.71565,84478899858.0
2007-11-15 12:00:00,0.71565,0.71635,0.7142,0.7151,97980899680.0
2007-11-15 13:00:00,0.715,0.7153,0.71415,0.7146,78693500130.0
2007-11-15 14:00:00,0.7145,0.71545,0.714,0.7146,89109600168.0
2007-11-15 15:00:00,0.7147,0.715,0.7138,0.714,95099199792.0
2007-11-15 16:00:00,0.7147,0.715,0.7138,0.7149,92616399861.0
2007-11-15 17:00:00,0.715,0.7154,0.71405,0.7149,87627099849.0
2007-11-15 18:00:00,0.715,0.7155,0.71445,0.7149,98874199813.0
2007-11-15 19:00:00,0.7149,0.71555,0.71465,0.71555,68410100288.0
2007-11-15 20:00:00,0.71555,0.71575,0.71485,0.715,74579199802.0
2007-11-15 21:00:00,0.7151,0.7156,0.71485,0.7151,64570600082.0
2007-11-15 22:00:00,0.715,0.71545,0.7145,0.71515,70369400003.0
2007-11-15 23:00:00,0.7151,0.7154,0.71435,0.7144,39108749959.0
2007-11-16 00:00:00,0.71435,0.7151,0.71405,0.715,15576899997.0
2007-11-16 01:00:00,0.715,0.7152,0.71485,0.715,24004699899.0
2007-11-16 02:00:00,0.715,0.71595,0.71465,0.71555,36341350028.0
2007-11-16 03:00:00,0.71555,0.7156,0.7149,0.71495,42208950051.0
2007-11-16 04:00:00,0.71495,0.716,0.7149,0.71565,61681799990.0
2007-11-16 05:00:00,0.71565,0.716,0.7151,0.7153,50571100095.0
2007-11-16 06:00:00,0.715,0.71555,0.7146,0.7152,41477399975.0
2007-11-16 07:00:00,0.7152,0.7152,0.7146,0.7148,34267700043.0
2007-11-16 08:00:00,0.7148,0.71525,0.71455,0.71495,49760300074.0
2007-11-16 09:00:00,0.71495,0.7152,0.7143,0.7149,84352200151.0
2007-11-16 10:00:00,0.715,0.7153,0.7144,0.7153,91426699651.0
2007-11-16 11:00:00,0.7154,0.7171,0.71475,0.71525,90159999633.0
2007-11-16 12:00:00,0.71525,0.71655,0.7152,0.7161,56760500144.0
2007-11-16 13:00:00,0.7157,0.7163,0.7152,0.7154,80463200013.0
2007-11-16 14:00:00,0.71575,0.7165,0.7152,0.7154,67948299829.0
2007-11-16 15:00:00,0.71535,0.7165,0.7153,0.716,67963800292.0
2007-11-16 16:00:00,0.71575,0.7165,0.7151,0.7152,79040099769.0
2007-11-16 17:00:00,0.7151,0.71625,0.7147,0.7153,76485599496.0
2007-11-16 18:00:00,0.71525,0.71555,0.7143,0.7145,90654299409.0
2007-11-16 19:00:00,0.7146,0.7155,0.7143,0.71455,71141799928.0
2007-11-16 20:00:00,0.71455,0.7151,0.71445,0.71495,37048900040.0
2007-11-16 21:00:00,0.71495,0.71505,0.7144,0.7145,37960099965.0
2007-11-16 22:00:00,0.7145,0.7153,0.71355,0.7137,33337899895.0
2007-11-16 23:00:00,0.71365,0.714,0.7133,0.71331,49995499831.0
2007-11-19 00:00:00,0.71398,0.7143,0.71364,0.71405,24551549984.0
2007-11-19 01:00:00,0.7141,0.7144,0.7138,0.714,29840200037.0
2007-11-19 02:00:00,0.71405,0.71455,0.71395,0.714,56310299949.0
2007-11-19 03:00:00,0.714,0.71445,0.71385,0.7143,53418399984.0
2007-11-19 04:00:00,0.7143,0.7144,0.71395,0.71425,51378050143.0
2007-11-19 05:00:00,0.71415,0.71445,0.7137,0.714,50117099838.0
2007-11-19 06:00:00,0.71405,0.7144,0.71365,0.71385,42905800053.0
2007-11-19 07:00:00,0.7141,0.7144,0.71365,0.714,58950950027.0
2007-11-19 08:00:00,0.7142,0.7152,0.7138,0.7141,61119599909.0
2007-11-19 09:00:00,0.7141,0.7154,0.7139,0.71515,80107699532.0
2007-11-19 10:00:00,0.71515,0.7154,0.7139,0.7153,87542599715.0
2007-11-19 11:00:00,0.7152,0.71525,0.7138,0.71455,76352399906.0
2007-11-19 12:00:00,0.7146,0.7146,0.7125,0.7138,85763500141.0
2007-11-19 13:00:00,0.7138,0.7141,0.7126,0.71295,88378200169.0
2007-11-19 14:00:00,0.71295,0.7145,0.71295,0.714,81001199673.0
2007-11-19 15:00:00,0.7141,0.71475,0.7136,0.7138,76561599909.0
2007-11-19 16:00:00,0.7139,0.7148,0.7137,0.7141,92499900030.0
2007-11-19 17:00:00,0.7142,0.7157,0.7141,0.7157,71335991450.0
2007-11-19 18:00:00,0.7156,0.7158,0.7145,0.71575,63130974929.0
2007-11-19 19:00:00,0.7158,0.7161,0.7152,0.71575,69759749820.0
2007-11-19 20:00:00,0.71575,0.71635,0.7153,0.7154,72629024867.0
2007-11-19 21:00:00,0.7155,0.71645,0.7152,0.7155,65098799902.0
2007-11-19 22:00:00,0.7155,0.7159,0.7152,0.71555,62047099715.0
2007-11-19 23:00:00,0.71555,0.71565,0.7149,0.7151,40077099893.0
2007-11-20 00:00:00,0.7149,0.7156,0.71485,0.71535,17449000010.0
2007-11-20 01:00:00,0.71535,0.7157,0.7152,0.7156,24754349869.0
2007-11-20 02:00:00,0.7156,0.7159,0.71545,0.7155,41986300110.0
2007-11-20 03:00:00,0.7156,0.71575,0.715,0.7154,51412499984.0
2007-11-20 04:00:00,0.7154,0.7156,0.7148,0.715,57736799823.0
2007-11-20 05:00:00,0.715,0.7155,0.7146,0.715,58776099777.0
2007-11-20 06:00:00,0.715,0.7155,0.7148,0.7154,56455400076.0
2007-11-20 07:00:00,0.7154,0.7157,0.71515,0.7153,38859599862.0
2007-11-20 08:00:00,0.7153,0.71555,0.71415,0.71475,72108999804.0
2007-11-20 09:00:00,0.7155,0.7161,0.714,0.71555,100166699773.0
2007-11-20 10:00:00,0.7156,0.7162,0.71475,0.716,89611920141.0
2007-11-20 11:00:00,0.716,0.7168,0.71565,0.7165,80382699950.0
2007-11-20 12:00:00,0.7166,0.7166,0.7158,0.7162,83945400439.0
2007-11-20 13:00:00,0.7163,0.7169,0.716,0.7166,87065400250.0
2007-11-20 14:00:00,0.7167,0.7173,0.71625,0.7169,93349600238.0
2007-11-20 15:00:00,0.717,0.7172,0.7162,0.7169,77849899989.0
2007-11-20 16:00:00,0.717,0.7172,0.7159,0.717,77576900168.0
2007-11-20 17:00:00,0.717,0.7172,0.7156,0.7159,91878699884.0
2007-11-20 18:00:00,0.7158,0.7167,0.7156,0.716,66368995785.0
2007-11-20 19:00:00,0.716,0.7166,0.71585,0.71635,63469799926.0
2007-11-20 20:00:00,0.71635,0.7167,0.7161,0.7164,69103600070.0
2007-11-20 21:00:00,0.7164,0.7173,0.716,0.71665,70397699806.0
2007-11-20 22:00:00,0.71665,0.7179,0.7166,0.7168,69579700271.0
2007-11-20 23:00:00,0.7168,0.7182,0.71655,0.718,60509400073.0
2007-11-21 00:00:00,0.718,0.7183,0.71755,0.7177,19389400007.0
2007-11-21 01:00:00,0.7177,0.7178,0.7172,0.7178,30685499974.0
2007-11-21 02:00:00,0.7178,0.7181,0.7171,0.7173,59662499845.0
2007-11-21 03:00:00,0.7173,0.7179,0.71705,0.7175,55702700064.0
2007-11-21 04:00:00,0.7175,0.7177,0.7171,0.7172,45844700118.0
2007-11-21 05:00:00,0.7172,0.7179,0.7172,0.7177,38970399904.0
2007-11-21 06:00:00,0.7177,0.7179,0.7173,0.7176,51169300127.0
2007-11-21 07:00:00,0.7179,0.7179,0.71725,0.71755,51563100052.0
2007-11-21 08:00:00,0.71755,0.7182,0.71695,0.7173,67687500221.0
2007-11-21 09:00:00,0.7174,0.7181,0.7168,0.7175,79894499777.0
2007-11-21 10:00:00,0.7176,0.7198,0.7173,0.7195,91929100114.0
2007-11-21 11:00:00,0.7196,0.7203,0.7175,0.72,84733575093.0
2007-11-21 12:00:00,0.7199,0.7204,0.718,0.7201,96765575582.0
2007-11-21 13:00:00,0.7201,0.7201,0.7179,0.718,82983200180.0
2007-11-21 14:00:00,0.718,0.7203,0.71795,0.71965,76050859982.0
2007-11-21 15:00:00,0.71965,0.7206,0.7193,0.7204,81808949977.0
2007-11-21 16:00:00,0.7202,0.7207,0.72015,0.7205,70762475034.0
2007-11-21 17:00:00,0.7205,0.7212,0.7202,0.7202,78221024919.0
2007-11-21 18:00:00,0.7203,0.7213,0.7191,0.72025,73914399950.0
2007-11-21 19:00:00,0.72035,0.7206,0.71915,0.71945,62849699999.0
2007-11-21 20:00:00,0.7195,0.7197,0.719,0.7195,66783100042.0
2007-11-21 21:00:00,0.7195,0.7196,0.7188,0.7193,56302600045.0
2007-11-21 22:00:00,0.7193,0.71945,0.7186,0.71925,52950200105.0
2007-11-21 23:00:00,0.7192,0.7195,0.7189,0.7193,42455699738.0
2007-11-22 00:00:00,0.7193,0.72,0.71915,0.7196,18041499946.0
2007-11-22 01:00:00,0.7196,0.72,0.71935,0.71995,33629699957.0
2007-11-22 02:00:00,0.71995,0.7204,0.71975,0.7202,28743399914.0
2007-11-22 03:00:00,0.7202,0.7203,0.7198,0.72005,36131799931.0
2007-11-22 04:00:00,0.72005,0.7205,0.71965,0.71985,34859399922.0
2007-11-22 05:00:00,0.71985,0.72015,0.7189,0.7196,42243800013.0
2007-11-22 06:00:00,0.7196,0.7196,0.7187,0.7192,50986699905.0
2007-11-22 07:00:00,0.7192,0.7194,0.7187,0.71915,41524999803.0
2007-11-22 08:00:00,0.71915,0.7197,0.7185,0.71915,46398800015.0
2007-11-22 09:00:00,0.71915,0.71955,0.7178,0.71865,56560799960.0
2007-11-22 10:00:00,0.7186,0.7193,0.71765,0.71835,67295399831.0
2007-11-22 11:00:00,0.71835,0.7193,0.71825,0.7186,66258100177.0
2007-11-22 12:00:00,0.71845,0.71875,0.718,0.718,73718799939.0
2007-11-22 13:00:00,0.7181,0.7188,0.7179,0.71805,70556800036.0
2007-11-22 14:00:00,0.71805,0.71865,0.71795,0.7183,52539099952.0
2007-11-22 15:00:00,0.7183,0.7189,0.71825,0.7188,51822200001.0
2007-11-22 16:00:00,0.7188,0.7196,0.7184,0.719,62640199862.0
2007-11-22 17:00:00,0.719,0.7204,0.71855,0.7204,64828699941.0
2007-11-22 18:00:00,0.7204,0.72075,0.7195,0.7207,45744999915.0
2007-11-22 19:00:00,0.7207,0.721,0.72005,0.7209,47856099921.0
2007-11-22 20:00:00,0.7209,0.7209,0.7199,0.72035,24401499960.0
2007-11-22 21:00:00,0.72035,0.7204,0.71915,0.71995,25320299976.0
2007-11-22 22:00:00,0.71995,0.72015,0.7194,0.7198,13751199955.0
2007-11-22 23:00:00,0.7198,0.7205,0.7192,0.71985,20829699981.0
2007-11-23 00:00:00,0.7199,0.72,0.71895,0.7196,12405700058.0
2007-11-23 01:00:00,0.7196,0.7201,0.7195,0.7201,21940000020.0
2007-11-23 02:00:00,0.7201,0.7202,0.7191,0.7194,41827099900.0
2007-11-23 03:00:00,0.7192,0.7209,0.71855,0.7191,74914400138.0
2007-11-23 04:00:00,0.7191,0.7208,0.7189,0.72045,54746300252.0
2007-11-23 05:00:00,0.72045,0.72065,0.71995,0.7203,43183000009.0
2007-11-23 06:00:00,0.7203,0.72085,0.71995,0.7206,47875200233.0
2007-11-23 07:00:00,0.72055,0.7213,0.72025,0.7208,55286600222.0
2007-11-23 08:00:00,0.7208,0.72085,0.7198,0.7203,50786299895.0
2007-11-23 09:00:00,0.72035,0.7206,0.719,0.7195,75019299875.0
2007-11-23 10:00:00,0.7203,0.7204,0.7181,0.71955,83691999802.0
2007-11-23 11:00:00,0.7196,0.71965,0.71805,0.7188,82030300007.0
2007-11-23 12:00:00,0.7189,0.7197,0.71835,0.71885,87159349900.0
2007-11-23 13:00:00,0.7192,0.7205,0.71865,0.7201,78284899926.0
2007-11-23 14:00:00,0.7202,0.7206,0.7191,0.72015,81563899806.0
2007-11-23 15:00:00,0.72015,0.7209,0.71995,0.7204,64139100113.0
2007-11-23 16:00:00,0.7206,0.7213,0.7201,0.7206,66846000191.0
2007-11-23 17:00:00,0.7206,0.7211,0.72005,0.7207,71460400017.0
2007-11-23 18:00:00,0.7203,0.7211,0.7194,0.72075,59267500018.0
2007-11-23 19:00:00,0.72075,0.7208,0.71935,0.7203,55641699933.0
2007-11-23 20:00:00,0.7202,0.7205,0.7198,0.7204,37284600016.0
2007-11-23 21:00:00,0.7204,0.72045,0.7195,0.7199,63361100019.0
2007-11-23 22:00:00,0.7198,0.7203,0.7191,0.7192,82030800177.0
2007-11-23 23:00:00,0.71985,0.71995,0.719,0.719,38209199894.0
2007-11-26 00:00:00,0.71905,0.71925,0.7189,0.71915,33781999995.0
2007-11-26 01:00:00,0.7192,0.71925,0.7186,0.71875,11967099998.0
2007-11-26 02:00:00,0.71875,0.7195,0.7181,0.71915,25430899940.0
2007-11-26 03:00:00,0.71915,0.71925,0.718,0.7183,48897699895.0
2007-11-26 04:00:00,0.7183,0.7189,0.7179,0.7183,56220299932.0
2007-11-26 05:00:00,0.7183,0.7189,0.7182,0.7189,59430299873.0
2007-11-26 06:00:00,0.7189,0.7189,0.7179,0.718,53423800060.0
2007-11-26 07:00:00,0.7179,0.7182,0.7172,0.71775,53662699990.0
2007-11-26 08:00:00,0.7178,0.7191,0.7171,0.7188,67177899840.0
2007-11-26 09:00:00,0.7178,0.7191,0.7172,0.7183,73827800197.0
2007-11-26 10:00:00,0.7188,0.7188,0.7175,0.7179,85191499397.0
2007-11-26 11:00:00,0.7178,0.7185,0.7176,0.7181,61983000031.0
2007-11-26 12:00:00,0.71795,0.71845,0.7171,0.7181,72961199788.0
2007-11-26 13:00:00,0.7172,0.7183,0.7162,0.7171,79888399808.0
2007-11-26 14:00:00,0.7172,0.7183,0.7162,0.7172,74969799859.0
2007-11-26 15:00:00,0.7181,0.7183,0.7175,0.7182,56312499897.0
2007-11-26 16:00:00,0.7183,0.7184,0.7176,0.7183,67033499860.0
2007-11-26 17:00:00,0.71825,0.7185,0.7177,0.7184,66884400057.0
2007-11-26 18:00:00,0.7185,0.7186,0.71775,0.7185,74832300109.0
2007-11-26 19:00:00,0.7185,0.7186,0.71785,0.7182,52192200047.0
2007-11-26 20:00:00,0.7182,0.7182,0.7176,0.7176,52573499948.0
2007-11-26 21:00:00,0.7176,0.7179,0.71715,0.7175,65559000031.0
2007-11-26 22:00:00,0.7175,0.7189,0.71725,0.7189,68323600123.0
2007-11-26 23:00:00,0.7189,0.7189,0.71765,0.7178,34177700016.0
2007-11-27 00:00:00,0.71785,0.71845,0.71755,0.7178,15971800005.0
2007-11-27 01:00:00,0.71785,0.719,0.71775,0.71875,25617699943.0
2007-11-27 02:00:00,0.7188,0.7188,0.7172,0.7177,52866099825.0
2007-11-27 03:00:00,0.7177,0.7178,0.7172,0.71725,47152800020.0
2007-11-27 04:00:00,0.7172,0.71745,0.7163,0.7164,54611899913.0
2007-11-27 05:00:00,0.7164,0.7176,0.71625,0.71715,86497099845.0
2007-11-27 06:00:00,0.7172,0.7175,0.71665,0.71715,53847539992.0
2007-11-27 07:00:00,0.71715,0.71725,0.71635,0.71675,27462500084.0
2007-11-27 08:00:00,0.7168,0.718,0.7165,0.7178,67583502527.0
2007-11-27 09:00:00,0.7178,0.7181,0.716,0.71685,82660950012.0
2007-11-27 10:00:00,0.7164,0.718,0.71605,0.7164,99669135270.0
2007-11-27 11:00:00,0.7164,0.7179,0.71635,0.7173,90822900116.0
2007-11-27 12:00:00,0.7178,0.718,0.71735,0.7178,63176275192.0
2007-11-27 13:00:00,0.7178,0.7182,0.7171,0.718,76873950205.0
2007-11-27 14:00:00,0.7181,0.7196,0.71745,0.7181,94058300508.0
2007-11-27 15:00:00,0.7187,0.7192,0.718,0.7187,80084399884.0
2007-11-27 16:00:00,0.7183,0.7187,0.7175,0.71855,82393500240.0
2007-11-27 17:00:00,0.7179,0.7187,0.7171,0.7172,84393200144.0
2007-11-27 18:00:00,0.7179,0.7182,0.7169,0.7173,84517600143.0
2007-11-27 19:00:00,0.7173,0.7176,0.71695,0.7175,60374999812.0
2007-11-27 20:00:00,0.7174,0.71775,0.717,0.7176,68391599870.0
2007-11-27 21:00:00,0.7176,0.7176,0.7165,0.7166,60196400053.0
2007-11-27 22:00:00,0.71725,0.7174,0.7164,0.71665,62595399919.0
2007-11-27 23:00:00,0.7167,0.71685,0.71615,0.7166,49395100000.0
2007-11-28 00:00:00,0.7166,0.7174,0.7164,0.71735,15965700029.0
2007-11-28 01:00:00,0.71735,0.7178,0.71715,0.71755,20502800039.0
2007-11-28 02:00:00,0.71755,0.718,0.717,0.71755,38940200066.0
2007-11-28 03:00:00,0.71755,0.7176,0.7167,0.7173,40395000029.0
2007-11-28 04:00:00,0.7173,0.7177,0.7171,0.7173,38425399922.0
2007-11-28 05:00:00,0.7173,0.7174,0.7168,0.71685,39822200127.0
2007-11-28 06:00:00,0.7166,0.717,0.7166,0.71685,27267000056.0
2007-11-28 07:00:00,0.71685,0.717,0.71655,0.7166,26039700034.0
2007-11-28 08:00:00,0.7166,0.7172,0.71605,0.7165,57768000145.0
2007-11-28 09:00:00,0.7165,0.7172,0.7144,0.7149,78483300152.0
2007-11-28 10:00:00,0.715,0.71675,0.71455,0.7149,98908299809.0
2007-11-28 11:00:00,0.715,0.7158,0.7147,0.715,91675800030.0
2007-11-28 12:00:00,0.7151,0.7156,0.7136,0.7137,79976500175.0
2007-11-28 13:00:00,0.7136,0.7157,0.7132,0.7138,74404999945.0
2007-11-28 14:00:00,0.7135,0.7143,0.7134,0.71355,101813599988.0
2007-11-28 15:00:00,0.7139,0.7144,0.7126,0.7126,90522899982.0
2007-11-28 16:00:00,0.7141,0.7141,0.7122,0.7123,81090000324.0
2007-11-28 17:00:00,0.7127,0.7133,0.7123,0.7128,84105399857.0
2007-11-28 18:00:00,0.7129,0.7133,0.7122,0.7129,77223899951.0
2007-11-28 19:00:00,0.71285,0.7134,0.7126,0.71325,61923100085.0
2007-11-28 20:00:00,0.71325,0.714,0.71305,0.7139,54655000037.0
2007-11-28 21:00:00,0.71395,0.714,0.7129,0.7139,80628099939.0
2007-11-28 22:00:00,0.7125,0.71375,0.7124,0.7125,60740694546.0
2007-11-28 23:00:00,0.7125,0.7128,0.71215,0.7125,34598499968.0
2007-11-29 00:00:00,0.7125,0.71335,0.7124,0.7129,17723500007.0
2007-11-29 01:00:00,0.7129,0.71395,0.7129,0.7139,22539374989.0
2007-11-29 02:00:00,0.7139,0.7144,0.7137,0.71405,15893050030.0
2007-11-29 03:00:00,0.7141,0.7141,0.7131,0.71375,37345699952.0
2007-11-29 04:00:00,0.71375,0.71385,0.71325,0.71375,57048799948.0
2007-11-29 05:00:00,0.71375,0.71415,0.7135,0.714,30852299978.0
2007-11-29 06:00:00,0.714,0.7145,0.71355,0.71375,33283499966.0
2007-11-29 07:00:00,0.71375,0.7142,0.7133,0.714,35478599992.0
2007-11-29 08:00:00,0.714,0.7153,0.7138,0.7139,70886800255.0
2007-11-29 09:00:00,0.7151,0.7153,0.7129,0.7129,84652014944.0
2007-11-29 10:00:00,0.7128,0.7148,0.7128,0.7146,92539400176.0
2007-11-29 11:00:00,0.71295,0.7153,0.71285,0.7148,95871200352.0
2007-11-29 12:00:00,0.7148,0.7154,0.7143,0.7149,80110900004.0
2007-11-29 13:00:00,0.7149,0.7152,0.7137,0.7143,67387999906.0
2007-11-29 14:00:00,0.7143,0.7153,0.71365,0.7143,78218628602.0
2007-11-29 15:00:00,0.7143,0.7154,0.7143,0.7154,75702750145.0
2007-11-29 16:00:00,0.7154,0.7162,0.7149,0.71495,74599800030.0
2007-11-29 17:00:00,0.71495,0.7163,0.7149,0.7152,74156900043.0
2007-11-29 18:00:00,0.7153,0.7165,0.71515,0.7153,74759350153.0
2007-11-29 19:00:00,0.7153,0.71585,0.7151,0.7155,50844400066.0
2007-11-29 20:00:00,0.7155,0.7156,0.71505,0.7154,20697418996.0
2007-11-29 21:00:00,0.71545,0.7157,0.7151,0.71565,29322499988.0
2007-11-29 22:00:00,0.71565,0.7157,0.71495,0.7151,31226700026.0
2007-11-29 23:00:00,0.7151,0.7153,0.71495,0.715,20784999971.0
2007-11-30 00:00:00,0.715,0.7156,0.71485,0.7151,14848399955.0
2007-11-30 01:00:00,0.7151,0.7156,0.7149,0.71545,28359999975.0
2007-11-30 02:00:00,0.71545,0.71585,0.7146,0.71495,50659299906.0
2007-11-30 03:00:00,0.71495,0.71495,0.7141,0.71445,48611400127.0
2007-11-30 04:00:00,0.7144,0.715,0.71415,0.7144,40415600072.0
2007-11-30 05:00:00,0.71435,0.7149,0.71435,0.7148,38514399895.0
2007-11-30 06:00:00,0.7148,0.7149,0.7143,0.7145,21564000031.0
2007-11-30 07:00:00,0.7145,0.71505,0.7143,0.71485,41849700286.0
2007-11-30 08:00:00,0.71485,0.71515,0.71435,0.715,38552999969.0
2007-11-30 09:00:00,0.715,0.715,0.714,0.71405,33820349434.0
2007-11-30 10:00:00,0.71405,0.71425,0.713,0.71375,42531700085.0
2007-11-30 11:00:00,0.71375,0.7139,0.7133,0.7137,49908899977.0
2007-11-30 12:00:00,0.71375,0.7149,0.7136,0.71475,58536800224.0
2007-11-30 13:00:00,0.7147,0.71495,0.7138,0.71435,40984775071.0
2007-11-30 14:00:00,0.71435,0.71475,0.71355,0.7146,39437449955.0
2007-11-30 15:00:00,0.7146,0.7149,0.71415,0.71445,46311999946.0
2007-11-30 16:00:00,0.71455,0.7161,0.71415,0.7151,48407299980.0
2007-11-30 17:00:00,0.7151,0.7163,0.7139,0.7141,54801525030.0
2007-11-30 18:00:00,0.7139,0.7147,0.7135,0.71415,50579859961.0
2007-11-30 19:00:00,0.7141,0.7145,0.71395,0.7143,38209199970.0
2007-11-30 20:00:00,0.71425,0.7144,0.7131,0.7132,30204700127.0
2007-11-30 21:00:00,0.7132,0.7132,0.7114,0.7116,37636100054.0
2007-11-30 22:00:00,0.7116,0.71165,0.7109,0.7115,24183499956.0
2007-11-30 23:00:00,0.7115,0.71155,0.7107,0.71135,45359899893.0
2007-12-03 00:00:00,0.7123,0.71285,0.71195,0.7121,11786899980.0
2007-12-03 01:00:00,0.7121,0.71255,0.7121,0.71235,18739699980.0
2007-12-03 02:00:00,0.71235,0.713,0.7123,0.7126,41688299871.0
2007-12-03 03:00:00,0.7126,0.713,0.71185,0.71295,50326099838.0
2007-12-03 04:00:00,0.71295,0.71305,0.7124,0.7129,47792199847.0
2007-12-03 05:00:00,0.7128,0.7129,0.71245,0.7126,37320399778.0
2007-12-03 06:00:00,0.71255,0.71315,0.71245,0.71295,35405799992.0
2007-12-03 07:00:00,0.71295,0.71295,0.7125,0.71275,23616399975.0
2007-12-03 08:00:00,0.71275,0.7131,0.7122,0.7127,19667100035.0
2007-12-03 09:00:00,0.71275,0.71365,0.71155,0.71335,39433199883.0
2007-12-03 10:00:00,0.71335,0.71345,0.7118,0.71275,40782399990.0
2007-12-03 11:00:00,0.71275,0.71285,0.7096,0.71115,46758550015.0
2007-12-03 12:00:00,0.7111,0.7112,0.70925,0.70965,55287899934.0
2007-12-03 13:00:00,0.70965,0.71065,0.7095,0.7096,36146050093.0
2007-12-03 14:00:00,0.7096,0.7104,0.7094,0.71025,46134750007.0
2007-12-03 15:00:00,0.71025,0.711,0.71005,0.7104,37142000005.0
2007-12-03 16:00:00,0.7104,0.71055,0.70975,0.7098,43007600123.0
2007-12-03 17:00:00,0.7098,0.7103,0.7088,0.7094,57350550059.0
2007-12-03 18:00:00,0.709,0.7102,0.70885,0.7095,58273500004.0
2007-12-03 19:00:00,0.7095,0.7104,0.70945,0.7104,40287600000.0
2007-12-03 20:00:00,0.7104,0.71065,0.7099,0.71015,37054600066.0
2007-12-03 21:00:00,0.71015,0.71025,0.7096,0.7098,24765799993.0
2007-12-03 22:00:00,0.70975,0.71005,0.70975,0.70995,29059399932.0
2007-12-03 23:00:00,0.70995,0.71015,0.70955,0.7097,25749300004.0
2007-12-04 00:00:00,0.7097,0.7108,0.7096,0.7107,17221399997.0
2007-12-04 01:00:00,0.7107,0.71095,0.71035,0.71065,26866499993.0
2007-12-04 02:00:00,0.71065,0.7107,0.7096,0.70985,59843799874.0
2007-12-04 03:00:00,0.7098,0.71035,0.7097,0.70995,54561700128.0
2007-12-04 04:00:00,0.70995,0.71035,0.7097,0.7101,37990899932.0
2007-12-04 05:00:00,0.7101,0.7103,0.70985,0.7102,27338900017.0
2007-12-04 06:00:00,0.7102,0.7105,0.71005,0.71045,34862500027.0
2007-12-04 07:00:00,0.71045,0.71095,0.71035,0.7106,34529200002.0
2007-12-04 08:00:00,0.7106,0.71095,0.7104,0.7108,20809799964.0
2007-12-04 09:00:00,0.7108,0.71095,0.7098,0.70995,29305199963.0
2007-12-04 10:00:00,0.70995,0.7111,0.70905,0.70945,29995499983.0
2007-12-04 11:00:00,0.70945,0.7118,0.70935,0.71095,35031674151.0
2007-12-04 12:00:00,0.711,0.71215,0.7109,0.7118,44920425203.0
2007-12-04 13:00:00,0.7118,0.7143,0.7118,0.7143,51079261087.0
2007-12-04 14:00:00,0.7143,0.7155,0.71365,0.7142,41510287253.0
2007-12-04 15:00:00,0.7142,0.7159,0.71405,0.71505,50615074922.0
2007-12-04 16:00:00,0.71505,0.7161,0.71505,0.71535,39633399919.0
2007-12-04 17:00:00,0.7154,0.717,0.7152,0.71655,48819499963.0
2007-12-04 18:00:00,0.71655,0.71725,0.7165,0.7172,52726400039.0
2007-12-04 19:00:00,0.7172,0.7174,0.71685,0.7171,28654399989.0
2007-12-04 20:00:00,0.7171,0.7176,0.7169,0.7176,26045700021.0
2007-12-04 21:00:00,0.7176,0.7177,0.7172,0.7176,31187500086.0
2007-12-04 22:00:00,0.7176,0.71785,0.7173,0.7174,21864900032.0
2007-12-04 23:00:00,0.7174,0.7174,0.7166,0.7166,17448600009.0
2007-12-05 00:00:00,0.7166,0.717,0.7163,0.7168,17722199999.0
2007-12-05 01:00:00,0.7168,0.7175,0.71665,0.717,22367499964.0
2007-12-05 02:00:00,0.717,0.7178,0.71695,0.71735,53693300012.0
2007-12-05 03:00:00,0.71735,0.7179,0.71725,0.7176,44277700003.0
2007-12-05 04:00:00,0.7176,0.71825,0.7175,0.71775,49637399998.0
2007-12-05 05:00:00,0.71775,0.7179,0.71725,0.71785,39281399955.0
2007-12-05 06:00:00,0.71785,0.7179,0.7172,0.71745,49298699744.0
2007-12-05 07:00:00,0.71745,0.7175,0.71715,0.7174,40776700112.0
2007-12-05 08:00:00,0.71725,0.7176,0.7171,0.7173,39656500048.0
2007-12-05 09:00:00,0.7173,0.7174,0.71675,0.7171,37312400114.0
2007-12-05 10:00:00,0.7204,0.7223,0.71745,0.72045,55440399840.0
2007-12-05 11:00:00,0.72045,0.72325,0.72025,0.72225,43982000024.0
2007-12-05 12:00:00,0.7223,0.7226,0.7213,0.72145,55329700106.0
2007-12-05 13:00:00,0.7215,0.7219,0.72135,0.7219,62644100022.0
2007-12-05 14:00:00,0.72185,0.72225,0.72145,0.72195,46545049788.0
2007-12-05 15:00:00,0.722,0.7226,0.7217,0.722,80833100705.0
2007-12-05 16:00:00,0.722,0.7227,0.7215,0.7227,87928600192.0
2007-12-05 17:00:00,0.7217,0.7233,0.7215,0.7228,89603250073.0
2007-12-05 18:00:00,0.7227,0.7237,0.72215,0.7228,72061499986.0
2007-12-05 19:00:00,0.7228,0.7238,0.7223,0.7237,76939649971.0
2007-12-05 20:00:00,0.7238,0.7238,0.7217,0.7224,60681349971.0
2007-12-05 21:00:00,0.7224,0.7225,0.7203,0.7214,82892000162.0
2007-12-05 22:00:00,0.72145,0.7218,0.7203,0.721,66875500086.0
2007-12-05 23:00:00,0.7216,0.7217,0.72055,0.7208,46513349943.0
2007-12-06 00:00:00,0.7209,0.7212,0.72005,0.72025,18178799932.0
2007-12-06 01:00:00,0.72025,0.72065,0.71985,0.7199,15931399996.0
2007-12-06 02:00:00,0.7199,0.72055,0.7199,0.72035,37702900021.0
2007-12-06 03:00:00,0.72035,0.72045,0.71985,0.71995,49713399917.0
2007-12-06 04:00:00,0.72,0.72,0.719,0.71925,50297800057.0
2007-12-06 05:00:00,0.71925,0.72,0.7191,0.7197,44277049833.0
2007-12-06 06:00:00,0.7197,0.7201,0.7196,0.7197,49423200010.0
2007-12-06 07:00:00,0.71965,0.71985,0.7193,0.71975,40188000061.0
2007-12-06 08:00:00,0.71975,0.7203,0.7196,0.7197,38902700054.0
2007-12-06 09:00:00,0.71975,0.7208,0.71895,0.7207,39838250104.0
2007-12-06 10:00:00,0.7207,0.72085,0.7192,0.71945,36445099969.0
2007-12-06 11:00:00,0.71945,0.72,0.71805,0.71815,46899450131.0
2007-12-06 12:00:00,0.71815,0.71865,0.7177,0.7182,41489950012.0
2007-12-06 13:00:00,0.7182,0.7194,0.71765,0.71865,45894150024.0
2007-12-06 14:00:00,0.71865,0.72125,0.7181,0.71945,60989650065.0
2007-12-06 15:00:00,0.71945,0.7214,0.71825,0.71975,62076530100.0
2007-12-06 16:00:00,0.71975,0.7218,0.7195,0.72135,57970450028.0
2007-12-06 17:00:00,0.72135,0.7225,0.7212,0.7218,43057525032.0
2007-12-06 18:00:00,0.7218,0.7222,0.72075,0.7215,33266099970.0
2007-12-06 19:00:00,0.72145,0.7219,0.7212,0.72155,35698800058.0
2007-12-06 20:00:00,0.72155,0.72235,0.7212,0.7217,48343099938.0
2007-12-06 21:00:00,0.72175,0.72195,0.7211,0.72115,22435350016.0
2007-12-06 22:00:00,0.72115,0.7217,0.72115,0.72165,18989699978.0
2007-12-06 23:00:00,0.72165,0.7221,0.72125,0.7215,11016600019.0
2007-12-07 00:00:00,0.7215,0.722,0.7212,0.7218,12774200009.0
2007-12-07 01:00:00,0.7218,0.72265,0.72175,0.72245,17310400007.0
2007-12-07 02:00:00,0.72245,0.7225,0.7221,0.72245,44447343812.0
2007-12-07 03:00:00,0.72245,0.7226,0.72205,0.72235,23145399975.0
2007-12-07 04:00:00,0.72235,0.7226,0.72205,0.72245,32210499979.0
2007-12-07 05:00:00,0.7224,0.72265,0.72185,0.72205,33872800003.0
2007-12-07 06:00:00,0.722,0.72225,0.7217,0.722,36830100111.0
2007-12-07 07:00:00,0.72195,0.72205,0.72135,0.7217,28481099990.0
2007-12-07 08:00:00,0.7217,0.7218,0.7209,0.7212,20602200043.0
2007-12-07 09:00:00,0.7212,0.7223,0.7211,0.7222,30582900027.0
2007-12-07 10:00:00,0.7222,0.7223,0.7211,0.7211,32941700002.0
2007-12-07 11:00:00,0.7211,0.7214,0.7207,0.7211,38614500010.0
2007-12-07 12:00:00,0.7211,0.7211,0.7194,0.7206,47867750073.0
2007-12-07 13:00:00,0.7206,0.7206,0.7199,0.72025,32169600111.0
2007-12-07 14:00:00,0.72025,0.7214,0.7197,0.72045,76567599876.0
2007-12-07 15:00:00,0.7205,0.7222,0.71985,0.7213,73565800017.0
2007-12-07 16:00:00,0.7219,0.7226,0.7209,0.72195,77796999994.0
2007-12-07 17:00:00,0.722,0.7229,0.7217,0.7226,73823549895.0
2007-12-07 18:00:00,0.72185,0.7228,0.7217,0.72265,80956799721.0
2007-12-07 19:00:00,0.72265,0.7232,0.7214,0.72295,51797949957.0
2007-12-07 20:00:00,0.72295,0.723,0.7213,0.72155,55447499980.0
2007-12-07 21:00:00,0.72155,0.72165,0.72115,0.72125,29647700016.0
2007-12-07 22:00:00,0.7213,0.72135,0.7209,0.7212,20888750019.0
2007-12-07 23:00:00,0.7212,0.72175,0.72081,0.72156,34356599957.0
2007-12-10 00:00:00,0.7215,0.7217,0.72055,0.7208,39491800054.0
2007-12-10 01:00:00,0.7208,0.72115,0.72025,0.72065,18034700015.0
2007-12-10 02:00:00,0.72065,0.721,0.7201,0.72065,14782300018.0
2007-12-10 03:00:00,0.72065,0.7207,0.7203,0.7205,18724100021.0
2007-12-10 04:00:00,0.72045,0.7208,0.7203,0.7207,30633400127.0
2007-12-10 05:00:00,0.72075,0.72095,0.7204,0.7207,15522399965.0
2007-12-10 06:00:00,0.7207,0.72085,0.7205,0.7207,14984899980.0
2007-12-10 07:00:00,0.72065,0.72075,0.7198,0.7202,30224699924.0
2007-12-10 08:00:00,0.7203,0.7206,0.71975,0.7205,29461499950.0
2007-12-10 09:00:00,0.7205,0.721,0.7199,0.7205,41259099927.0
2007-12-10 10:00:00,0.7205,0.72115,0.718,0.7186,74630599803.0
2007-12-10 11:00:00,0.7186,0.7191,0.7179,0.71855,68813599714.0
2007-12-10 12:00:00,0.71855,0.719,0.7182,0.71855,59380200011.0
2007-12-10 13:00:00,0.71855,0.7194,0.71835,0.7193,62099599811.0
2007-12-10 14:00:00,0.71935,0.72,0.71855,0.7196,79348899969.0
2007-12-10 15:00:00,0.71955,0.72005,0.71945,0.7198,73985999870.0
2007-12-10 16:00:00,0.7197,0.72015,0.7187,0.71985,74638500073.0
2007-12-10 17:00:00,0.71985,0.7199,0.7183,0.719,76952699849.0
2007-12-10 18:00:00,0.719,0.7194,0.71805,0.7192,70138800044.0
2007-12-10 19:00:00,0.7192,0.71995,0.71855,0.7191,63043599886.0
2007-12-10 20:00:00,0.7195,0.7198,0.7189,0.7189,43762399926.0
2007-12-10 21:00:00,0.71915,0.7193,0.7186,0.71885,47735199892.0
2007-12-10 22:00:00,0.7189,0.7189,0.7185,0.7187,34538800012.0
2007-12-10 23:00:00,0.71865,0.7193,0.71835,0.7188,41623499900.0
2007-12-11 00:00:00,0.7188,0.7194,0.7185,0.7192,21627199854.0
2007-12-11 01:00:00,0.7192,0.71955,0.71895,0.71935,34814400004.0
2007-12-11 02:00:00,0.7194,0.7195,0.7186,0.719,37611700054.0
2007-12-11 03:00:00,0.7183,0.7192,0.71825,0.71905,38046199942.0
2007-12-11 04:00:00,0.71905,0.7194,0.71895,0.71895,36408599793.0
2007-12-11 05:00:00,0.71895,0.7195,0.71895,0.7193,22356399922.0
2007-12-11 06:00:00,0.71935,0.7197,0.7191,0.7194,23634599993.0
2007-12-11 07:00:00,0.7194,0.7196,0.7191,0.7192,25821099949.0
2007-12-11 08:00:00,0.7192,0.7195,0.7189,0.7195,24811300074.0
2007-12-11 09:00:00,0.7195,0.72,0.7175,0.71775,75222900013.0
2007-12-11 10:00:00,0.7189,0.7193,0.7177,0.7188,70316809511.0
2007-12-11 11:00:00,0.71875,0.71905,0.7166,0.71715,60859799925.0
2007-12-11 12:00:00,0.71715,0.71765,0.7162,0.71675,71498499930.0
2007-12-11 13:00:00,0.7167,0.71715,0.7155,0.7161,69995299888.0
2007-12-11 14:00:00,0.7161,0.7165,0.7153,0.7157,77405899896.0
2007-12-11 15:00:00,0.7167,0.7186,0.71575,0.7185,75361199872.0
2007-12-11 16:00:00,0.7186,0.7203,0.71685,0.7186,86269099985.0
2007-12-11 17:00:00,0.7186,0.7212,0.71825,0.7206,88388449962.0
2007-12-11 18:00:00,0.7206,0.7216,0.72015,0.72115,66734920010.0
2007-12-11 19:00:00,0.72115,0.7213,0.7206,0.721,52868900059.0
2007-12-11 20:00:00,0.721,0.7214,0.7206,0.7207,41992199983.0
2007-12-11 21:00:00,0.7207,0.7215,0.72005,0.7206,73426777816.0
2007-12-11 22:00:00,0.72065,0.721,0.7199,0.7206,61230299969.0
2007-12-11 23:00:00,0.7206,0.7206,0.71985,0.72,40159599908.0
2007-12-12 00:00:00,0.7202,0.7205,0.71975,0.7199,14675599994.0
2007-12-12 01:00:00,0.71985,0.72075,0.71985,0.72015,13831799990.0
2007-12-12 02:00:00,0.72015,0.7204,0.71955,0.7198,29175600009.0
2007-12-12 03:00:00,0.71975,0.7205,0.71975,0.7201,35266599987.0
2007-12-12 04:00:00,0.7201,0.7202,0.7196,0.72,26563100004.0
2007-12-12 05:00:00,0.72,0.72015,0.71965,0.7198,22116438175.0
2007-12-12 06:00:00,0.7198,0.71995,0.7193,0.71955,26092699994.0
2007-12-12 07:00:00,0.7195,0.7202,0.71935,0.7201,34309299887.0
2007-12-12 08:00:00,0.72005,0.7201,0.7194,0.7198,43093999880.0
2007-12-12 09:00:00,0.7198,0.7203,0.7183,0.7202,78052800205.0
2007-12-12 10:00:00,0.7202,0.72035,0.7182,0.7183,73496199879.0
2007-12-12 11:00:00,0.7183,0.7196,0.71825,0.7189,76712699798.0
2007-12-12 12:00:00,0.7189,0.7193,0.7179,0.71915,70144099930.0
2007-12-12 13:00:00,0.71915,0.71925,0.718,0.71825,52853163749.0
2007-12-12 14:00:00,0.71825,0.71875,0.7177,0.71855,43743599900.0
2007-12-12 15:00:00,0.71855,0.72015,0.7162,0.7171,83004939940.0
2007-12-12 16:00:00,0.7179,0.7183,0.7164,0.7171,86444199885.0
2007-12-12 17:00:00,0.7171,0.7178,0.717,0.7173,82648999844.0
2007-12-12 18:00:00,0.7172,0.718,0.7171,0.71735,90524599695.0
2007-12-12 19:00:00,0.71735,0.7188,0.7172,0.7179,71273099784.0
2007-12-12 20:00:00,0.7179,0.71885,0.7178,0.718,72804499910.0
2007-12-12 21:00:00,0.718,0.7189,0.718,0.7189,65814099966.0
2007-12-12 22:00:00,0.7186,0.71885,0.71825,0.7186,62282599936.0
2007-12-12 23:00:00,0.7186,0.71865,0.71825,0.7183,21817399983.0
2007-12-13 00:00:00,0.7183,0.7189,0.7181,0.7189,12703599971.0
2007-12-13 01:00:00,0.7189,0.7194,0.71865,0.7193,20032999931.0
2007-12-13 02:00:00,0.7193,0.72035,0.71925,0.72015,27312400004.0
2007-12-13 03:00:00,0.72015,0.7202,0.7195,0.7197,13717999972.0
2007-12-13 04:00:00,0.7197,0.7199,0.71915,0.71935,11080400022.0
2007-12-13 05:00:00,0.71935,0.7194,0.71883,0.7191,26061199821.0
2007-12-13 06:00:00,0.7191,0.7192,0.7188,0.7191,25658900024.0
2007-12-13 07:00:00,0.7191,0.71925,0.71886,0.71915,18651399889.0
2007-12-13 08:00:00,0.71915,0.72055,0.71905,0.7204,40770500009.0
2007-12-13 09:00:00,0.7204,0.7209,0.72,0.7207,62132099961.0
2007-12-13 10:00:00,0.72065,0.7209,0.7195,0.7203,64857599873.0
2007-12-13 11:00:00,0.7203,0.72055,0.7192,0.71965,68496200028.0
2007-12-13 12:00:00,0.71965,0.71965,0.7186,0.71915,56396399992.0
2007-12-13 13:00:00,0.71905,0.71935,0.7179,0.7188,63098900043.0
2007-12-13 14:00:00,0.7188,0.7195,0.7178,0.7192,64403276005.0
2007-12-13 15:00:00,0.71895,0.71965,0.7184,0.7184,74959899974.0
2007-12-13 16:00:00,0.7185,0.71945,0.7162,0.7185,86044299719.0
2007-12-13 17:00:00,0.7165,0.7187,0.7153,0.7167,87562724944.0
2007-12-13 18:00:00,0.7166,0.7169,0.7149,0.7162,82912049727.0
2007-12-13 19:00:00,0.7154,0.7166,0.71485,0.7163,63546499862.0
2007-12-13 20:00:00,0.7166,0.7171,0.716,0.7166,54555149845.0
2007-12-13 21:00:00,0.7166,0.7173,0.71655,0.7171,52710550019.0
2007-12-13 22:00:00,0.7171,0.71735,0.7169,0.717,38987949933.0
2007-12-13 23:00:00,0.71695,0.717,0.71615,0.7167,49361999924.0
2007-12-14 00:00:00,0.7167,0.717,0.71615,0.7164,16337499919.0
2007-12-14 01:00:00,0.7164,0.71685,0.71585,0.71605,16379200026.0
2007-12-14 02:00:00,0.716,0.71615,0.71525,0.71565,39145800019.0
2007-12-14 03:00:00,0.71565,0.7162,0.7153,0.7161,32854599928.0
2007-12-14 04:00:00,0.7161,0.7169,0.716,0.7165,27292799875.0
2007-12-14 05:00:00,0.7165,0.7167,0.7159,0.7163,17721299952.0
2007-12-14 06:00:00,0.7163,0.7172,0.7161,0.717,20534899961.0
2007-12-14 07:00:00,0.717,0.7171,0.7161,0.71675,34127699995.0
2007-12-14 08:00:00,0.71675,0.7175,0.7164,0.71665,47577699859.0
2007-12-14 09:00:00,0.71665,0.7177,0.716,0.7168,70917200032.0
2007-12-14 10:00:00,0.7168,0.71705,0.7156,0.71615,60290699998.0
2007-12-14 11:00:00,0.71615,0.7165,0.71515,0.71575,65369333293.0
2007-12-14 12:00:00,0.71555,0.7169,0.7152,0.71685,66626549920.0
2007-12-14 13:00:00,0.71685,0.71685,0.7152,0.71605,55093600000.0
2007-12-14 14:00:00,0.71605,0.71615,0.7152,0.7156,48854499859.0
2007-12-14 15:00:00,0.7156,0.71655,0.7144,0.71555,58808199929.0
2007-12-14 16:00:00,0.71555,0.71565,0.714,0.7146,77886899982.0
2007-12-14 17:00:00,0.7147,0.7156,0.7139,0.7144,92848856048.0
2007-12-14 18:00:00,0.7145,0.7148,0.7139,0.71445,69138799984.0
2007-12-14 19:00:00,0.71445,0.7156,0.71415,0.7146,57326649827.0
2007-12-14 20:00:00,0.7146,0.7157,0.7144,0.7155,50063349808.0
2007-12-14 21:00:00,0.7156,0.71575,0.71485,0.7155,52872349925.0
2007-12-14 22:00:00,0.7155,0.7157,0.7147,0.71495,45832150009.0
2007-12-14 23:00:00,0.71495,0.7154,0.71473,0.71496,35153699843.0
2007-12-17 00:00:00,0.71404,0.7143,0.7135,0.7143,16448400018.0
2007-12-17 01:00:00,0.7143,0.71545,0.714,0.7148,10758399998.0
2007-12-17 02:00:00,0.7148,0.71555,0.7148,0.7154,17657200009.0
2007-12-17 03:00:00,0.7154,0.71555,0.71495,0.71515,11862399992.0
2007-12-17 04:00:00,0.7151,0.7155,0.71495,0.71535,12476600011.0
2007-12-17 05:00:00,0.71535,0.7155,0.71465,0.71495,18405855298.0
2007-12-17 06:00:00,0.71495,0.7152,0.71445,0.71505,14547900051.0
2007-12-17 07:00:00,0.71505,0.7155,0.7149,0.71535,9821900004.0
2007-12-17 08:00:00,0.71535,0.7154,0.7146,0.7147,20123599956.0
2007-12-17 09:00:00,0.71465,0.7156,0.71415,0.7148,45151499903.0
2007-12-17 10:00:00,0.7145,0.715,0.7134,0.71445,71930299992.0
2007-12-17 11:00:00,0.7145,0.7148,0.7127,0.71295,65526699992.0
2007-12-17 12:00:00,0.71295,0.71315,0.71225,0.7126,59945500105.0
2007-12-17 13:00:00,0.7123,0.7138,0.7122,0.7124,65619400152.0
2007-12-17 14:00:00,0.7134,0.7139,0.71225,0.71335,48199647472.0
2007-12-17 15:00:00,0.71345,0.71405,0.7128,0.7133,56086350024.0
2007-12-17 16:00:00,0.7126,0.7139,0.7125,0.71275,61980499788.0
2007-12-17 17:00:00,0.71275,0.71335,0.7125,0.71335,64158399938.0
2007-12-17 18:00:00,0.71335,0.7135,0.7121,0.7124,57479700002.0
2007-12-17 19:00:00,0.71235,0.71245,0.7112,0.71155,49256949895.0
2007-12-17 20:00:00,0.7115,0.71225,0.71135,0.71205,30685699819.0
2007-12-17 21:00:00,0.71205,0.7122,0.71135,0.71195,36179599878.0
2007-12-17 22:00:00,0.7119,0.71255,0.71175,0.71245,24859099962.0
2007-12-17 23:00:00,0.71245,0.7126,0.71185,0.71255,27915099998.0
2007-12-18 00:00:00,0.7125,0.71305,0.712,0.71285,13538699985.0
2007-12-18 01:00:00,0.71285,0.7131,0.7124,0.713,11238600001.0
2007-12-18 02:00:00,0.713,0.7133,0.71245,0.7129,17738699973.0
2007-12-18 03:00:00,0.71295,0.71305,0.71175,0.71205,22560700009.0
2007-12-18 04:00:00,0.7121,0.7123,0.71185,0.712,11630999990.0
2007-12-18 05:00:00,0.712,0.7137,0.7119,0.7128,21786599947.0
2007-12-18 06:00:00,0.7128,0.71385,0.71275,0.7135,22878400000.0
2007-12-18 07:00:00,0.71355,0.7136,0.7133,0.71335,10045099984.0
2007-12-18 08:00:00,0.7134,0.7135,0.7127,0.713,12621000003.0
2007-12-18 09:00:00,0.7129,0.713,0.7122,0.71285,30489699984.0
2007-12-18 10:00:00,0.71285,0.71285,0.71195,0.71245,44876899993.0
2007-12-18 11:00:00,0.71245,0.71485,0.71195,0.71435,54147006580.0
2007-12-18 12:00:00,0.715,0.71515,0.7144,0.715,46546600034.0
2007-12-18 13:00:00,0.715,0.7153,0.71385,0.7147,55113150033.0
2007-12-18 14:00:00,0.71465,0.71485,0.714,0.71455,34032000012.0
2007-12-18 15:00:00,0.71455,0.715,0.71425,0.7145,47574300064.0
2007-12-18 16:00:00,0.7145,0.7152,0.7136,0.71425,59635500048.0
2007-12-18 17:00:00,0.71425,0.7149,0.7134,0.7137,80461199837.0
2007-12-18 18:00:00,0.7137,0.7158,0.7134,0.7145,66333800082.0
2007-12-18 19:00:00,0.7145,0.7159,0.71445,0.7156,41518639977.0
2007-12-18 20:00:00,0.7156,0.71585,0.71545,0.7155,15052900000.0
2007-12-18 21:00:00,0.71555,0.71575,0.7153,0.7156,13472749957.0
2007-12-18 22:00:00,0.7156,0.71595,0.7154,0.71575,19541200013.0
2007-12-18 23:00:00,0.71575,0.7158,0.71505,0.7154,9916299954.0
2007-12-19 00:00:00,0.7154,0.7155,0.71475,0.71525,13741699983.0
2007-12-19 01:00:00,0.71525,0.7154,0.71455,0.71475,5759400009.0
2007-12-19 02:00:00,0.71475,0.7153,0.71475,0.71525,13055400024.0
2007-12-19 03:00:00,0.71525,0.71585,0.7151,0.71545,7032699985.0
2007-12-19 04:00:00,0.71545,0.71565,0.7152,0.7154,5655699994.0
2007-12-19 05:00:00,0.7154,0.71555,0.7152,0.71525,5112000007.0
2007-12-19 06:00:00,0.7152,0.71555,0.71515,0.7155,7294699986.0
2007-12-19 07:00:00,0.7155,0.71585,0.7154,0.7156,6380599996.0
2007-12-19 08:00:00,0.71565,0.71645,0.7155,0.71575,13660599984.0
2007-12-19 09:00:00,0.71585,0.7161,0.71445,0.7148,44050200044.0
2007-12-19 10:00:00,0.71485,0.71615,0.713,0.7134,59433600120.0
2007-12-19 11:00:00,0.7134,0.7176,0.71305,0.7176,72643749983.0
2007-12-19 12:00:00,0.7171,0.7182,0.7166,0.71765,64812999980.0
2007-12-19 13:00:00,0.7176,0.7186,0.7171,0.71815,69520249996.0
2007-12-19 14:00:00,0.71815,0.7182,0.71715,0.71745,50224899926.0
2007-12-19 15:00:00,0.7175,0.7184,0.71735,0.7183,49103499956.0
2007-12-19 16:00:00,0.7183,0.71845,0.71765,0.7178,44267600053.0
2007-12-19 17:00:00,0.71775,0.7192,0.71685,0.7181,74676149935.0
2007-12-19 18:00:00,0.7181,0.71965,0.71755,0.71965,85237489074.0
2007-12-19 19:00:00,0.71965,0.7197,0.71875,0.7196,53483649888.0
2007-12-19 20:00:00,0.719,0.7203,0.71895,0.7196,34654138905.0
2007-12-19 21:00:00,0.7196,0.72065,0.7196,0.72025,43262299985.0
2007-12-19 22:00:00,0.72025,0.72035,0.71965,0.7199,22365516742.0
2007-12-19 23:00:00,0.7199,0.7201,0.7193,0.7197,17332699964.0
2007-12-20 00:00:00,0.7198,0.72035,0.7192,0.72,16617500004.0
2007-12-20 01:00:00,0.72,0.7205,0.7197,0.7202,8674499999.0
2007-12-20 02:00:00,0.72025,0.72035,0.71975,0.71985,11402500004.0
2007-12-20 03:00:00,0.7198,0.7201,0.7196,0.7198,12279499990.0
2007-12-20 04:00:00,0.7198,0.72005,0.71945,0.7195,8729899990.0
2007-12-20 05:00:00,0.7195,0.71985,0.71945,0.7198,6862799984.0
2007-12-20 06:00:00,0.71975,0.72,0.7194,0.71985,11299899968.0
2007-12-20 07:00:00,0.7198,0.7203,0.71975,0.71995,16751499997.0
2007-12-20 08:00:00,0.71995,0.7207,0.71978,0.72065,13030199987.0
2007-12-20 09:00:00,0.72065,0.7213,0.7203,0.7204,16488459935.0
2007-12-20 10:00:00,0.7204,0.7213,0.71985,0.7202,61101599980.0
2007-12-20 11:00:00,0.7201,0.7211,0.71945,0.7203,32620800002.0
2007-12-20 12:00:00,0.7203,0.7213,0.7197,0.7202,57806110081.0
2007-12-20 13:00:00,0.7202,0.72065,0.7195,0.72025,65244699930.0
2007-12-20 14:00:00,0.72025,0.7215,0.7201,0.7212,64467900077.0
2007-12-20 15:00:00,0.7211,0.7223,0.721,0.72135,76992699941.0
2007-12-20 16:00:00,0.72135,0.7224,0.72105,0.7221,59287950071.0
2007-12-20 17:00:00,0.7221,0.72395,0.72195,0.72385,66973800123.0
2007-12-20 18:00:00,0.72385,0.72395,0.72305,0.7236,61267899977.0
2007-12-20 19:00:00,0.7236,0.7239,0.72325,0.7233,51604199999.0
2007-12-20 20:00:00,0.7233,0.72365,0.72305,0.7236,36627500006.0
2007-12-20 21:00:00,0.7236,0.72385,0.7222,0.7228,41919900033.0
2007-12-20 22:00:00,0.7228,0.7229,0.7221,0.72215,28586700093.0
2007-12-20 23:00:00,0.72215,0.72235,0.7219,0.722,12026399981.0
2007-12-21 00:00:00,0.722,0.7222,0.72145,0.7215,25779400035.0
2007-12-21 01:00:00,0.7215,0.7226,0.7214,0.7224,4545600001.0
2007-12-21 02:00:00,0.7224,0.7226,0.7219,0.72215,7677699989.0
2007-12-21 03:00:00,0.72215,0.7223,0.72145,0.7219,14963199994.0
2007-12-21 04:00:00,0.72185,0.7225,0.7218,0.7223,23674899967.0
2007-12-21 05:00:00,0.7223,0.72265,0.7219,0.72225,18270499970.0
2007-12-21 06:00:00,0.7223,0.7226,0.7221,0.72245,23046699995.0
2007-12-21 07:00:00,0.7224,0.7227,0.72205,0.7225,34433099937.0
2007-12-21 08:00:00,0.7224,0.7241,0.72235,0.724,43043799984.0
2007-12-21 09:00:00,0.724,0.7246,0.7235,0.7245,65229799870.0
2007-12-21 10:00:00,0.7245,0.7245,0.7234,0.7242,49194038598.0
2007-12-21 11:00:00,0.7242,0.7248,0.7235,0.7242,64763824667.0
2007-12-21 12:00:00,0.7242,0.72425,0.7228,0.72375,66891949665.0
2007-12-21 13:00:00,0.7239,0.72405,0.7225,0.7232,68969999536.0
2007-12-21 14:00:00,0.7232,0.7238,0.72255,0.72345,55385609574.0
2007-12-21 15:00:00,0.7235,0.7246,0.7233,0.7246,63364749881.0
2007-12-21 16:00:00,0.7238,0.7247,0.72365,0.72455,65481499943.0
2007-12-21 17:00:00,0.72455,0.7255,0.7237,0.7243,69399600769.0
2007-12-21 18:00:00,0.7243,0.7247,0.72355,0.72405,48357249872.0
2007-12-21 19:00:00,0.724,0.7248,0.7239,0.7245,39937699938.0
2007-12-21 20:00:00,0.7245,0.7246,0.72315,0.72325,18835200009.0
2007-12-21 21:00:00,0.72325,0.7241,0.7227,0.72385,37516849910.0
2007-12-21 22:00:00,0.72385,0.7247,0.72365,0.7242,10876999994.0
2007-12-21 23:00:00,0.7242,0.72488,0.72388,0.72422,12626099993.0
2007-12-24 00:00:00,0.72448,0.7246,0.72403,0.72445,18187400008.0
2007-12-24 01:00:00,0.72445,0.7248,0.72398,0.7247,4974599980.0
2007-12-24 02:00:00,0.72465,0.72585,0.7246,0.7256,15949599956.0
2007-12-24 03:00:00,0.7256,0.726,0.72534,0.7255,10891200057.0
2007-12-24 04:00:00,0.7255,0.7256,0.7251,0.72525,9138599968.0
2007-12-24 05:00:00,0.7252,0.72545,0.72497,0.7253,10279899978.0
2007-12-24 06:00:00,0.72525,0.7254,0.72467,0.7251,16518399979.0
2007-12-24 07:00:00,0.7251,0.72525,0.72485,0.725,11906399974.0
2007-12-24 08:00:00,0.7251,0.7252,0.7247,0.725,22821699906.0
2007-12-24 09:00:00,0.725,0.7259,0.7249,0.7258,45080499904.0
2007-12-24 10:00:00,0.7258,0.72595,0.72495,0.72595,9849100022.0
2007-12-24 11:00:00,0.7259,0.7264,0.72545,0.72635,11530399994.0
2007-12-24 12:00:00,0.7264,0.72675,0.7259,0.7265,11557500003.0
2007-12-24 13:00:00,0.7265,0.7277,0.7262,0.7275,16645200085.0
2007-12-24 14:00:00,0.72685,0.7283,0.7268,0.7276,57560399865.0
2007-12-24 15:00:00,0.7276,0.72845,0.72685,0.72815,48733400088.0
2007-12-24 16:00:00,0.72815,0.72845,0.72775,0.72815,45859518158.0
2007-12-24 17:00:00,0.72815,0.729,0.72815,0.72875,27592773845.0
2007-12-24 18:00:00,0.72875,0.72905,0.72825,0.72865,9976268627.0
2007-12-24 19:00:00,0.72865,0.72865,0.72794,0.72854,21449999940.0
2007-12-24 20:00:00,0.72848,0.72871,0.72776,0.72844,16992799957.0
2007-12-24 21:00:00,0.7288,0.72887,0.72792,0.72842,625800002.0
2007-12-24 22:00:00,0.72849,0.72854,0.7278,0.72798,667099999.0
2007-12-24 23:00:00,0.72815,0.72853,0.72747,0.72762,807299997.0
2007-12-25 00:00:00,0.7278,0.7278,0.72714,0.7274,556599998.0
2007-12-25 01:00:00,0.72759,0.72783,0.72709,0.72724,526099996.0
2007-12-25 02:00:00,0.72781,0.72808,0.72709,0.72797,11402699993.0
2007-12-25 03:00:00,0.72812,0.7284,0.72744,0.72762,8826000002.0
2007-12-25 04:00:00,0.728,0.72831,0.72746,0.72814,16132600004.0
2007-12-25 05:00:00,0.72828,0.72846,0.72771,0.72818,22128799981.0
2007-12-25 06:00:00,0.72826,0.72874,0.72763,0.72811,19799599996.0
2007-12-25 07:00:00,0.72803,0.72844,0.72754,0.72754,24086249989.0
2007-12-25 08:00:00,0.72798,0.72831,0.7276,0.72762,24547400006.0
2007-12-25 09:00:00,0.72781,0.72916,0.72723,0.7278,29219599989.0
2007-12-25 10:00:00,0.72798,0.72951,0.72679,0.72765,46625954834.0
2007-12-25 11:00:00,0.72753,0.73161,0.72565,0.7314,39905699985.0
2007-12-25 12:00:00,0.73134,0.73148,0.72497,0.72828,53610799964.0
2007-12-25 13:00:00,0.72738,0.72789,0.7251,0.72714,24224199970.0
2007-12-25 14:00:00,0.72774,0.72825,0.72532,0.72812,31127099968.0
2007-12-25 15:00:00,0.72792,0.72806,0.72525,0.72678,13010000004.0
2007-12-25 16:00:00,0.72692,0.72785,0.72651,0.72761,23197699991.0
2007-12-25 17:00:00,0.72771,0.7282,0.72677,0.72693,80292454759.0
2007-12-25 18:00:00,0.72687,0.72731,0.7267,0.72727,69149509590.0
2007-12-25 19:00:00,0.7272,0.7281,0.72693,0.72767,80721699899.0
2007-12-25 20:00:00,0.72767,0.72791,0.7274,0.72764,70848399974.0
2007-12-25 21:00:00,0.72774,0.72828,0.72742,0.72768,2748099993.0
2007-12-25 22:00:00,0.72762,0.72794,0.72622,0.72712,2404399988.0
2007-12-25 23:00:00,0.72719,0.7284,0.72677,0.72763,2289800002.0
2007-12-26 00:00:00,0.72792,0.72817,0.72733,0.7279,2262600004.0
2007-12-26 01:00:00,0.72801,0.72827,0.72754,0.72775,2514200003.0
2007-12-26 02:00:00,0.72781,0.72798,0.72675,0.72723,14063800051.0
2007-12-26 03:00:00,0.72734,0.72789,0.72666,0.72707,10474200040.0
2007-12-26 04:00:00,0.72703,0.72783,0.72684,0.7276,18312100076.0
2007-12-26 05:00:00,0.72777,0.72827,0.7272,0.728,25908200072.0
2007-12-26 06:00:00,0.72808,0.72843,0.72768,0.72788,22980700087.0
2007-12-26 07:00:00,0.72802,0.72805,0.72768,0.72795,23170099909.0
2007-12-26 08:00:00,0.72795,0.728,0.7271,0.72735,18429600013.0
2007-12-26 09:00:00,0.7273,0.7277,0.72719,0.7275,29827299890.0
2007-12-26 10:00:00,0.72755,0.72795,0.72716,0.7279,54634899913.0
2007-12-26 11:00:00,0.7279,0.7281,0.72765,0.7279,19568799885.0
2007-12-26 12:00:00,0.7279,0.7287,0.72775,0.72855,10006999971.0
2007-12-26 13:00:00,0.72835,0.7288,0.72795,0.7287,27065199888.0
2007-12-26 14:00:00,0.72875,0.7293,0.7283,0.72915,17098399855.0
2007-12-26 15:00:00,0.72915,0.7301,0.7291,0.73,67410319422.0
2007-12-26 16:00:00,0.7294,0.731,0.72935,0.7309,73625600248.0
2007-12-26 17:00:00,0.731,0.7313,0.7302,0.7311,83430500171.0
2007-12-26 18:00:00,0.7311,0.7312,0.7305,0.731,37135599859.0
2007-12-26 19:00:00,0.731,0.7312,0.7307,0.73105,36602199878.0
2007-12-26 20:00:00,0.7311,0.7313,0.73065,0.7308,42810650004.0
2007-12-26 21:00:00,0.7308,0.7313,0.7306,0.73075,33458100126.0
2007-12-26 22:00:00,0.7308,0.7311,0.72988,0.7303,34123300181.0
2007-12-26 23:00:00,0.7303,0.7306,0.7298,0.7298,11220799996.0
2007-12-27 00:00:00,0.7302,0.73045,0.7298,0.7302,7071300018.0
2007-12-27 01:00:00,0.7302,0.7303,0.72985,0.73,3994799998.0
2007-12-27 02:00:00,0.73005,0.7301,0.72905,0.72925,9412499976.0
2007-12-27 03:00:00,0.72925,0.72945,0.7287,0.7293,9023699990.0
2007-12-27 04:00:00,0.7293,0.72975,0.72925,0.72935,8864299978.0
2007-12-27 05:00:00,0.7294,0.7294,0.72855,0.72905,12917900005.0
2007-12-27 06:00:00,0.72905,0.72925,0.7286,0.7287,8179900002.0
2007-12-27 07:00:00,0.72875,0.7297,0.7285,0.7297,8410799982.0
2007-12-27 08:00:00,0.7297,0.7306,0.72945,0.7306,7458299987.0
2007-12-27 09:00:00,0.7306,0.7306,0.7296,0.7297,28147799951.0
2007-12-27 10:00:00,0.7297,0.73025,0.72795,0.72845,57302499838.0
2007-12-27 11:00:00,0.72845,0.7289,0.7276,0.728,53319400105.0
2007-12-27 12:00:00,0.728,0.7288,0.72785,0.72865,31810250108.0
2007-12-27 13:00:00,0.72865,0.72985,0.7284,0.7284,43186699881.0
2007-12-27 14:00:00,0.7296,0.72975,0.7283,0.7287,48848100009.0
2007-12-27 15:00:00,0.72865,0.7308,0.72805,0.73035,66181999957.0
2007-12-27 16:00:00,0.73035,0.7317,0.7303,0.73145,58752700006.0
2007-12-27 17:00:00,0.73145,0.7332,0.7314,0.7326,63913635035.0
2007-12-27 18:00:00,0.73255,0.7339,0.7324,0.7334,47441199954.0
2007-12-27 19:00:00,0.7334,0.7339,0.73275,0.7336,51360299805.0
2007-12-27 20:00:00,0.7336,0.73405,0.73295,0.73315,29036749863.0
2007-12-27 21:00:00,0.73315,0.7333,0.7326,0.73285,23395200019.0
2007-12-27 22:00:00,0.73285,0.73305,0.73215,0.73245,34406299909.0
2007-12-27 23:00:00,0.73245,0.7329,0.73225,0.7325,16021099999.0
2007-12-28 00:00:00,0.7325,0.7327,0.73205,0.7322,12468100011.0
2007-12-28 01:00:00,0.7322,0.7325,0.73205,0.73225,7420300020.0
2007-12-28 02:00:00,0.7323,0.7323,0.73105,0.7313,13464100011.0
2007-12-28 03:00:00,0.7313,0.7315,0.73085,0.7312,13025299957.0
2007-12-28 04:00:00,0.7312,0.7316,0.73105,0.7314,15561300012.0
2007-12-28 05:00:00,0.7315,0.7319,0.73135,0.73175,9075100023.0
2007-12-28 06:00:00,0.7318,0.73205,0.73135,0.7318,14820699936.0
2007-12-28 07:00:00,0.7318,0.73295,0.73165,0.73235,18297799969.0
2007-12-28 08:00:00,0.73235,0.7329,0.7321,0.73235,17670099945.0
2007-12-28 09:00:00,0.73245,0.73405,0.7323,0.73315,29644515059.0
2007-12-28 10:00:00,0.73315,0.7342,0.7331,0.73345,35629975151.0
2007-12-28 11:00:00,0.73345,0.7352,0.7332,0.7347,40070690025.0
2007-12-28 12:00:00,0.7347,0.73555,0.7343,0.735,58468299784.0
2007-12-28 13:00:00,0.73475,0.73575,0.73425,0.73545,79376310042.0
2007-12-28 14:00:00,0.7352,0.736,0.7344,0.736,80073049945.0
2007-12-28 15:00:00,0.7361,0.7375,0.7346,0.73615,78521899917.0
2007-12-28 16:00:00,0.73615,0.73775,0.73615,0.73765,79563700190.0
2007-12-28 17:00:00,0.73765,0.7382,0.7371,0.73765,68972899898.0
2007-12-28 18:00:00,0.73765,0.73845,0.7371,0.738,75189900023.0
2007-12-28 19:00:00,0.73835,0.7386,0.738,0.738,43933349910.0
2007-12-28 20:00:00,0.7381,0.73865,0.7378,0.7382,53638800000.0
2007-12-28 21:00:00,0.7384,0.7384,0.7378,0.7381,40925799808.0
2007-12-28 22:00:00,0.7385,0.73865,0.7371,0.7383,79177800261.0
2007-12-28 23:00:00,0.7383,0.7383,0.73712,0.73723,5333599996.0
2007-12-31 00:00:00,0.73738,0.73748,0.7365,0.7368,32089800000.0
2007-12-31 01:00:00,0.7368,0.7377,0.73665,0.73735,71828000051.0
2007-12-31 02:00:00,0.73735,0.738,0.737,0.7379,60361400052.0
2007-12-31 03:00:00,0.738,0.7382,0.73725,0.73815,59897899930.0
2007-12-31 04:00:00,0.73815,0.7382,0.73755,0.7376,43295100000.0
2007-12-31 05:00:00,0.7381,0.7382,0.73728,0.7376,74166100091.0
2007-12-31 06:00:00,0.7378,0.7379,0.7374,0.7378,44482000000.0
2007-12-31 07:00:00,0.7378,0.7382,0.7374,0.7378,52718000089.0
2007-12-31 08:00:00,0.7377,0.7381,0.7371,0.7372,48941799922.0
2007-12-31 09:00:00,0.7371,0.7378,0.736,0.7366,84395499829.0
2007-12-31 10:00:00,0.7365,0.737,0.7353,0.7353,79046099450.0
2007-12-31 11:00:00,0.7354,0.7365,0.7333,0.7333,73878400324.0
2007-12-31 12:00:00,0.7334,0.7347,0.7331,0.7343,81534899907.0
2007-12-31 13:00:00,0.7342,0.7346,0.7332,0.7332,80275799989.0
2007-12-31 14:00:00,0.7333,0.7344,0.7323,0.73355,29085299993.0
2007-12-31 15:00:00,0.7329,0.7333,0.7318,0.7328,68472400011.0
2007-12-31 16:00:00,0.7327,0.7341,0.7323,0.734,102003399207.0
2007-12-31 17:00:00,0.7341,0.7358,0.73245,0.7356,75340799672.0
2007-12-31 18:00:00,0.7343,0.736,0.7342,0.73515,5668399998.0
2007-12-31 19:00:00,0.73595,0.736,0.73419,0.73491,54284000249.0
2007-12-31 20:00:00,0.73544,0.73609,0.73493,0.73559,50072000250.0
2007-12-31 21:00:00,0.7356,0.7357,0.7342,0.73507,2426300023.0
2007-12-31 22:00:00,0.73525,0.73539,0.7342,0.7345,2612000011.0
2007-12-31 23:00:00,0.73452,0.7349,0.73373,0.73471,2401300012.0
2008-01-01 00:00:00,0.73472,0.73494,0.73386,0.73418,1872500015.0
2008-01-01 01:00:00,0.73426,0.73443,0.73386,0.73412,1584900004.0
2008-01-01 02:00:00,0.73426,0.73549,0.73398,0.73436,66338600340.0
2008-01-01 03:00:00,0.73418,0.73446,0.73377,0.73399,54899300255.0
2008-01-01 04:00:00,0.73413,0.73512,0.73399,0.73491,1824200008.0
2008-01-01 05:00:00,0.73504,0.73517,0.73454,0.73488,1721600005.0
2008-01-01 06:00:00,0.73519,0.73523,0.73448,0.73497,1558200007.0
2008-01-01 07:00:00,0.73506,0.73527,0.7343,0.73447,1412700008.0
2008-01-01 08:00:00,0.73481,0.7362,0.7342,0.73579,1335400010.0
2008-01-01 09:00:00,0.73556,0.73556,0.73412,0.73456,1564700008.0
2008-01-01 10:00:00,0.7346,0.73505,0.7341,0.73452,1291800001.0
2008-01-01 11:00:00,0.73425,0.73501,0.7341,0.73465,1009400006.0
2008-01-01 12:00:00,0.73451,0.73507,0.7342,0.73474,1235600009.0
2008-01-01 13:00:00,0.73487,0.73528,0.7342,0.73472,1214200000.0
2008-01-01 14:00:00,0.73473,0.73495,0.73403,0.73495,1161000006.0
2008-01-01 15:00:00,0.73445,0.73508,0.734,0.7344,973200005.0
2008-01-01 16:00:00,0.73475,0.73505,0.73424,0.73455,1200900008.0
2008-01-01 17:00:00,0.73478,0.73506,0.73423,0.7349,1175600004.0
2008-01-01 18:00:00,0.73496,0.73561,0.73471,0.73551,1360000007.0
2008-01-01 19:00:00,0.73546,0.73645,0.73445,0.73445,1410400002.0
2008-01-01 20:00:00,0.73499,0.73576,0.73354,0.7339,1664500006.0
2008-01-01 21:00:00,0.73388,0.73489,0.73309,0.73473,1765700011.0
2008-01-01 22:00:00,0.73466,0.73503,0.73416,0.73455,1537900012.0
2008-01-01 23:00:00,0.73491,0.73507,0.73385,0.73405,1724500016.0
2008-01-02 00:00:00,0.73425,0.735,0.73382,0.7344,20952999996.0
2008-01-02 01:00:00,0.7345,0.7357,0.7344,0.7356,37877100052.0
2008-01-02 02:00:00,0.73565,0.7358,0.735,0.73565,33167299934.0
2008-01-02 03:00:00,0.73565,0.7366,0.7352,0.7364,39890100149.0
2008-01-02 04:00:00,0.7363,0.7373,0.7361,0.7369,35556199988.0
2008-01-02 05:00:00,0.73695,0.7372,0.7359,0.73635,42953100005.0
2008-01-02 06:00:00,0.73635,0.7365,0.7358,0.7362,26584999851.0
2008-01-02 07:00:00,0.73615,0.7362,0.73585,0.7361,6340700018.0
2008-01-02 08:00:00,0.7373,0.7376,0.737,0.73755,9791199983.0
2008-01-02 09:00:00,0.738,0.73955,0.7374,0.7393,29631524894.0
2008-01-02 10:00:00,0.7389,0.74005,0.7379,0.7391,85426399953.0
2008-01-02 11:00:00,0.7391,0.7399,0.738,0.73845,80995999827.0
2008-01-02 12:00:00,0.74,0.7406,0.7385,0.7401,73420100186.0
2008-01-02 13:00:00,0.7401,0.7412,0.7397,0.73995,67357900168.0
2008-01-02 14:00:00,0.7411,0.7415,0.7398,0.7405,82354049968.0
2008-01-02 15:00:00,0.7406,0.74165,0.7396,0.7405,85362450077.0
2008-01-02 16:00:00,0.74055,0.7438,0.73975,0.7406,87119350120.0
2008-01-02 17:00:00,0.7406,0.7449,0.7405,0.7439,88494457259.0
2008-01-02 18:00:00,0.7439,0.74475,0.74285,0.74345,87209000102.0
2008-01-02 19:00:00,0.7439,0.744,0.74295,0.7434,61761600161.0
2008-01-02 20:00:00,0.7433,0.744,0.7427,0.7435,68839650000.0
2008-01-02 21:00:00,0.7434,0.7437,0.7427,0.74345,71507706949.0
2008-01-02 22:00:00,0.74345,0.74375,0.7426,0.7429,62509700048.0
2008-01-02 23:00:00,0.7434,0.74355,0.7427,0.7429,54742200044.0
2008-01-03 00:00:00,0.7429,0.7432,0.7425,0.7426,78116700060.0
2008-01-03 01:00:00,0.7426,0.7431,0.7423,0.7425,65632700045.0
2008-01-03 02:00:00,0.7424,0.7427,0.74185,0.7424,70229900208.0
2008-01-03 03:00:00,0.7421,0.7426,0.7419,0.74225,70802500085.0
2008-01-03 04:00:00,0.74225,0.7425,0.74175,0.7423,63057299671.0
2008-01-03 05:00:00,0.7424,0.7425,0.7416,0.7421,66029299574.0
2008-01-03 06:00:00,0.7421,0.7425,0.74145,0.74185,75169099915.0
2008-01-03 07:00:00,0.74185,0.743,0.7414,0.7429,77382399868.0
2008-01-03 08:00:00,0.7428,0.7434,0.7418,0.7429,78723800129.0
2008-01-03 09:00:00,0.7429,0.7437,0.74225,0.7436,75547200168.0
2008-01-03 10:00:00,0.7436,0.7448,0.7424,0.7433,43506350075.0
2008-01-03 11:00:00,0.7433,0.7479,0.7432,0.74535,69119129893.0
2008-01-03 12:00:00,0.74535,0.7482,0.7448,0.74755,64034700063.0
2008-01-03 13:00:00,0.74755,0.7481,0.7459,0.7465,57341799961.0
2008-01-03 14:00:00,0.74645,0.7476,0.7436,0.7446,73348149960.0
2008-01-03 15:00:00,0.7452,0.7458,0.7431,0.74475,61054100125.0
2008-01-03 16:00:00,0.74475,0.7469,0.74435,0.7461,51952500021.0
2008-01-03 17:00:00,0.74605,0.74715,0.74495,0.7466,85585149968.0
2008-01-03 18:00:00,0.7467,0.7472,0.7459,0.7463,67872699974.0
2008-01-03 19:00:00,0.7462,0.7474,0.746,0.74635,69375549966.0
2008-01-03 20:00:00,0.74635,0.7475,0.74625,0.74725,65502899957.0
2008-01-03 21:00:00,0.7471,0.7475,0.74635,0.7474,58748000083.0
2008-01-03 22:00:00,0.7473,0.7483,0.7471,0.7482,70077300508.0
2008-01-03 23:00:00,0.7474,0.74835,0.7472,0.7482,63396300122.0
2008-01-04 00:00:00,0.7482,0.7482,0.7468,0.7474,54147399957.0
2008-01-04 01:00:00,0.7473,0.7479,0.74665,0.74665,76384300073.0
2008-01-04 02:00:00,0.74665,0.7479,0.74665,0.7474,66345899703.0
2008-01-04 03:00:00,0.7473,0.7479,0.7472,0.74745,70959849939.0
2008-01-04 04:00:00,0.74745,0.7479,0.747,0.7475,73326099982.0
2008-01-04 05:00:00,0.7474,0.748,0.74695,0.7475,65742900296.0
2008-01-04 06:00:00,0.7475,0.748,0.7469,0.74765,60475799776.0
2008-01-04 07:00:00,0.7477,0.7478,0.7467,0.747,77242899908.0
2008-01-04 08:00:00,0.747,0.7474,0.7465,0.747,52387299988.0
2008-01-04 09:00:00,0.747,0.74855,0.7457,0.74675,72701699836.0
2008-01-04 10:00:00,0.74675,0.74695,0.7437,0.7464,60422900133.0
2008-01-04 11:00:00,0.744,0.7468,0.7424,0.74405,61716400100.0
2008-01-04 12:00:00,0.74405,0.7441,0.74245,0.74285,63971829988.0
2008-01-04 13:00:00,0.74285,0.7449,0.74275,0.7448,85208650143.0
2008-01-04 14:00:00,0.7449,0.7469,0.74425,0.7449,58515899727.0
2008-01-04 15:00:00,0.7473,0.7481,0.74455,0.74725,68874360037.0
2008-01-04 16:00:00,0.74725,0.749,0.747,0.7482,52124799957.0
2008-01-04 17:00:00,0.7482,0.7488,0.74695,0.74825,54278349988.0
2008-01-04 18:00:00,0.74825,0.7489,0.7479,0.7484,46092466451.0
2008-01-04 19:00:00,0.7484,0.74895,0.7481,0.74875,41617900000.0
2008-01-04 20:00:00,0.74875,0.74915,0.7483,0.74835,23456599978.0
2008-01-04 21:00:00,0.7484,0.749,0.74825,0.7489,27388500038.0
2008-01-04 22:00:00,0.7489,0.74905,0.7481,0.74815,17084100017.0
2008-01-04 23:00:00,0.74815,0.7482,0.74632,0.74655,61183400140.0
2008-01-07 00:00:00,0.7468,0.7477,0.7464,0.74705,27975699991.0
2008-01-07 01:00:00,0.747,0.748,0.74675,0.7479,9137500008.0
2008-01-07 02:00:00,0.74785,0.7481,0.7475,0.7478,19366300028.0
2008-01-07 03:00:00,0.7478,0.7478,0.7472,0.74735,34517999907.0
2008-01-07 04:00:00,0.7472,0.74765,0.7466,0.74715,32791200041.0
2008-01-07 05:00:00,0.7471,0.74755,0.7467,0.74715,25899800014.0
2008-01-07 06:00:00,0.74715,0.74755,0.74695,0.74715,8679300000.0
2008-01-07 07:00:00,0.74715,0.74765,0.747,0.7475,21415400014.0
2008-01-07 08:00:00,0.7475,0.7478,0.74655,0.747,31789299920.0
2008-01-07 09:00:00,0.7472,0.74735,0.7442,0.74535,30995800103.0
2008-01-07 10:00:00,0.7454,0.7461,0.7441,0.7446,61111589983.0
2008-01-07 11:00:00,0.7446,0.7451,0.7442,0.74455,63188299965.0
2008-01-07 12:00:00,0.74455,0.74485,0.74405,0.7444,60879349825.0
2008-01-07 13:00:00,0.7444,0.746,0.7441,0.7444,51576650125.0
2008-01-07 14:00:00,0.7459,0.7465,0.74435,0.746,59242849824.0
2008-01-07 15:00:00,0.746,0.74675,0.7456,0.74605,70925000055.0
2008-01-07 16:00:00,0.74605,0.74645,0.7448,0.7449,66606749881.0
2008-01-07 17:00:00,0.7463,0.7465,0.7449,0.745,61541352707.0
2008-01-07 18:00:00,0.745,0.7457,0.7445,0.7452,64107046335.0
2008-01-07 19:00:00,0.7452,0.74535,0.7445,0.745,34566899921.0
2008-01-07 20:00:00,0.74505,0.7453,0.74465,0.74515,35062200164.0
2008-01-07 21:00:00,0.74515,0.7459,0.745,0.74585,27735099977.0
2008-01-07 22:00:00,0.74585,0.7463,0.74515,0.74605,35241999960.0
2008-01-07 23:00:00,0.74605,0.74625,0.74575,0.746,15769700008.0
2008-01-08 00:00:00,0.746,0.7461,0.74555,0.7459,17374299989.0
2008-01-08 01:00:00,0.74585,0.74655,0.74585,0.74645,15256800005.0
2008-01-08 02:00:00,0.74645,0.7466,0.7455,0.7457,22302599945.0
2008-01-08 03:00:00,0.7457,0.74605,0.74515,0.7454,17463999923.0
2008-01-08 04:00:00,0.7454,0.74585,0.7452,0.7457,17483600118.0
2008-01-08 05:00:00,0.74565,0.74615,0.74545,0.746,28492299997.0
2008-01-08 06:00:00,0.746,0.7462,0.7453,0.7455,33983699988.0
2008-01-08 07:00:00,0.74545,0.74605,0.7452,0.7457,21428399955.0
2008-01-08 08:00:00,0.7457,0.74585,0.7449,0.7452,14726800024.0
2008-01-08 09:00:00,0.7452,0.7456,0.7421,0.7422,48194636061.0
2008-01-08 10:00:00,0.7444,0.7444,0.74205,0.74225,45670199939.0
2008-01-08 11:00:00,0.74225,0.74385,0.74215,0.7432,51226440015.0
2008-01-08 12:00:00,0.7432,0.7446,0.7431,0.74395,37875599951.0
2008-01-08 13:00:00,0.74395,0.7455,0.74355,0.7443,47177599992.0
2008-01-08 14:00:00,0.745,0.74555,0.7441,0.74435,49996475010.0
2008-01-08 15:00:00,0.74435,0.745,0.7441,0.74485,52756999979.0
2008-01-08 16:00:00,0.74485,0.74535,0.7445,0.74485,48174499914.0
2008-01-08 17:00:00,0.74485,0.74585,0.74435,0.74545,58822699974.0
2008-01-08 18:00:00,0.7455,0.7463,0.7451,0.74585,41447799991.0
2008-01-08 19:00:00,0.74585,0.7461,0.7454,0.7456,33723450033.0
2008-01-08 20:00:00,0.7456,0.7457,0.7451,0.74535,20336299972.0
2008-01-08 21:00:00,0.74535,0.74615,0.74515,0.74605,37105299933.0
2008-01-08 22:00:00,0.746,0.7462,0.74565,0.74585,17105299977.0
2008-01-08 23:00:00,0.74585,0.74605,0.74515,0.7453,18866900057.0
2008-01-09 00:00:00,0.7453,0.74575,0.74515,0.74545,17781099895.0
2008-01-09 01:00:00,0.74545,0.7459,0.74505,0.74575,13050699991.0
2008-01-09 02:00:00,0.74575,0.7461,0.7453,0.7456,12877800061.0
2008-01-09 03:00:00,0.7456,0.746,0.745,0.7453,15414700012.0
2008-01-09 04:00:00,0.7453,0.7454,0.7448,0.74535,17491300049.0
2008-01-09 05:00:00,0.74535,0.7455,0.74505,0.74535,12897399987.0
2008-01-09 06:00:00,0.7454,0.74545,0.7446,0.74465,17009500016.0
2008-01-09 07:00:00,0.74465,0.7464,0.74455,0.7463,41526799991.0
2008-01-09 08:00:00,0.7462,0.74655,0.74575,0.7463,21587099933.0
2008-01-09 09:00:00,0.7463,0.7487,0.74615,0.74715,22363799994.0
2008-01-09 10:00:00,0.7472,0.7491,0.74685,0.74885,39385100042.0
2008-01-09 11:00:00,0.74885,0.74975,0.74855,0.74915,27099708307.0
2008-01-09 12:00:00,0.74915,0.7497,0.7488,0.749,19263199999.0
2008-01-09 13:00:00,0.749,0.74935,0.74825,0.7486,20007700012.0
2008-01-09 14:00:00,0.74865,0.74965,0.74845,0.7491,40612100104.0
2008-01-09 15:00:00,0.7491,0.74915,0.74785,0.74875,34433949996.0
2008-01-09 16:00:00,0.7487,0.7495,0.7481,0.74935,46536925096.0
2008-01-09 17:00:00,0.749,0.7496,0.7483,0.74905,62201659969.0
2008-01-09 18:00:00,0.74905,0.74995,0.7488,0.7494,54690579919.0
2008-01-09 19:00:00,0.7494,0.7503,0.74915,0.74955,46295149984.0
2008-01-09 20:00:00,0.74955,0.7496,0.74865,0.7487,48040199769.0
2008-01-09 21:00:00,0.7487,0.74915,0.74825,0.74905,43540200145.0
2008-01-09 22:00:00,0.7491,0.74925,0.74835,0.7489,36297200221.0
2008-01-09 23:00:00,0.7489,0.749,0.7482,0.7483,29512149964.0
2008-01-10 00:00:00,0.7483,0.7488,0.7482,0.7486,25571099938.0
2008-01-10 01:00:00,0.7486,0.74915,0.74855,0.749,19122000001.0
2008-01-10 02:00:00,0.749,0.7495,0.74885,0.7492,48283100161.0
2008-01-10 03:00:00,0.7492,0.7498,0.749,0.74955,40868200071.0
2008-01-10 04:00:00,0.74955,0.74985,0.7493,0.7497,32723899781.0
2008-01-10 05:00:00,0.7497,0.74995,0.7493,0.74975,35164699736.0
2008-01-10 06:00:00,0.74975,0.75085,0.7495,0.75045,34616799801.0
2008-01-10 07:00:00,0.75045,0.7507,0.75,0.7501,22064999992.0
2008-01-10 08:00:00,0.7501,0.75055,0.7498,0.7498,52560500187.0
2008-01-10 09:00:00,0.7498,0.75085,0.7492,0.7495,75547499808.0
2008-01-10 10:00:00,0.75045,0.75045,0.7492,0.74955,72996000176.0
2008-01-10 11:00:00,0.74955,0.7501,0.7474,0.74885,75574799761.0
2008-01-10 12:00:00,0.748,0.74915,0.74715,0.74795,76870299949.0
2008-01-10 13:00:00,0.74795,0.74905,0.7466,0.74865,63871800069.0
2008-01-10 14:00:00,0.74865,0.7502,0.74605,0.74875,87910899729.0
2008-01-10 15:00:00,0.74875,0.7509,0.7484,0.7501,73636699931.0
2008-01-10 16:00:00,0.7501,0.7523,0.75,0.7523,59388974914.0
2008-01-10 17:00:00,0.75225,0.7537,0.75225,0.7527,72546174920.0
2008-01-10 18:00:00,0.7527,0.7542,0.75225,0.75335,66845399995.0
2008-01-10 19:00:00,0.75335,0.75655,0.7533,0.7558,49189800024.0
2008-01-10 20:00:00,0.7558,0.756,0.7551,0.7555,50434559877.0
2008-01-10 21:00:00,0.7544,0.7558,0.754,0.75435,67893299867.0
2008-01-10 22:00:00,0.75435,0.7546,0.7536,0.7538,44309100038.0
2008-01-10 23:00:00,0.7538,0.75505,0.7538,0.75465,57844699818.0
2008-01-11 00:00:00,0.7547,0.755,0.7543,0.7548,72324899948.0
2008-01-11 01:00:00,0.7548,0.755,0.7542,0.7543,66460699984.0
2008-01-11 02:00:00,0.7543,0.7549,0.7541,0.7542,54899399989.0
2008-01-11 03:00:00,0.7542,0.75455,0.7539,0.75395,74009500089.0
2008-01-11 04:00:00,0.75395,0.7544,0.7537,0.7544,73752599951.0
2008-01-11 05:00:00,0.7539,0.7549,0.75355,0.75445,70805699911.0
2008-01-11 06:00:00,0.7548,0.7564,0.75415,0.75485,69388099889.0
2008-01-11 07:00:00,0.75485,0.7585,0.7545,0.75575,76497799876.0
2008-01-11 08:00:00,0.7557,0.75845,0.75485,0.7579,84436699829.0
2008-01-11 09:00:00,0.7576,0.7584,0.7562,0.758,95416759916.0
2008-01-11 10:00:00,0.758,0.7583,0.7561,0.7572,94284300158.0
2008-01-11 11:00:00,0.7571,0.7586,0.7552,0.75735,81893039840.0
2008-01-11 12:00:00,0.7573,0.7573,0.7546,0.7553,82544599984.0
2008-01-11 13:00:00,0.7552,0.75565,0.7544,0.75535,84768299886.0
2008-01-11 14:00:00,0.75535,0.7564,0.7545,0.75495,84857200082.0
2008-01-11 15:00:00,0.75495,0.75665,0.7547,0.755,79164699807.0
2008-01-11 16:00:00,0.7549,0.75675,0.7546,0.755,80831099796.0
2008-01-11 17:00:00,0.7551,0.7555,0.7544,0.75525,82941999994.0
2008-01-11 18:00:00,0.75525,0.7558,0.7544,0.7548,85267799880.0
2008-01-11 19:00:00,0.7559,0.7561,0.7546,0.7561,78363399642.0
2008-01-11 20:00:00,0.7555,0.7563,0.7549,0.75545,65491900023.0
2008-01-11 21:00:00,0.75545,0.7555,0.7549,0.7554,75096700043.0
2008-01-11 22:00:00,0.7554,0.7554,0.7548,0.7552,79684799907.0
2008-01-14 00:00:00,0.7555,0.7558,0.7552,0.7555,11881800000.0
2008-01-14 01:00:00,0.7555,0.7561,0.7553,0.7555,59205900032.0
2008-01-14 02:00:00,0.7561,0.7562,0.7553,0.756,87720600022.0
2008-01-14 03:00:00,0.756,0.7563,0.7554,0.7555,74142299861.0
2008-01-14 04:00:00,0.7557,0.7558,0.7553,0.7558,63720799951.0
2008-01-14 05:00:00,0.7559,0.7564,0.75535,0.75575,95942499848.0
2008-01-14 06:00:00,0.75575,0.75635,0.75565,0.7561,47096499912.0
2008-01-14 07:00:00,0.75615,0.7581,0.75565,0.7559,82707299610.0
2008-01-14 08:00:00,0.7579,0.7582,0.7561,0.758,83619699682.0
2008-01-14 09:00:00,0.758,0.75835,0.7569,0.75735,79191899952.0
2008-01-14 10:00:00,0.75735,0.7591,0.7568,0.7587,91022899919.0
2008-01-14 11:00:00,0.75805,0.7594,0.75765,0.7587,105503199870.0
2008-01-14 12:00:00,0.7587,0.7594,0.7582,0.75905,92677699860.0
2008-01-14 13:00:00,0.7587,0.7595,0.7586,0.7592,73649799210.0
2008-01-14 14:00:00,0.7593,0.7607,0.7587,0.7604,97937999905.0
2008-01-14 15:00:00,0.7605,0.7607,0.75935,0.7601,78082349884.0
2008-01-14 16:00:00,0.7605,0.7607,0.7591,0.7602,77294700108.0
2008-01-14 17:00:00,0.7602,0.7602,0.75905,0.7595,54588999874.0
2008-01-14 18:00:00,0.7598,0.7602,0.7592,0.7596,70014600105.0
2008-01-14 19:00:00,0.7596,0.7604,0.75925,0.7597,56848699989.0
2008-01-14 20:00:00,0.7597,0.76,0.7594,0.7595,54022999973.0
2008-01-14 21:00:00,0.7595,0.7601,0.7594,0.7601,41541400103.0
2008-01-14 22:00:00,0.7601,0.76035,0.75975,0.76,45582300035.0
2008-01-14 23:00:00,0.76,0.7602,0.75975,0.7601,21547999974.0
2008-01-15 00:00:00,0.7601,0.7612,0.7598,0.76105,20205699964.0
2008-01-15 01:00:00,0.76105,0.76115,0.7605,0.7607,23504800020.0
2008-01-15 02:00:00,0.76075,0.761,0.76045,0.76085,34345999772.0
2008-01-15 03:00:00,0.76085,0.76085,0.76025,0.7607,34153600106.0
2008-01-15 04:00:00,0.7607,0.7607,0.7599,0.76,38113499962.0
2008-01-15 05:00:00,0.76,0.7602,0.7595,0.76005,40954499889.0
2008-01-15 06:00:00,0.76005,0.7603,0.7595,0.7599,60958799943.0
2008-01-15 07:00:00,0.7599,0.76,0.75935,0.7597,49585799607.0
2008-01-15 08:00:00,0.7597,0.7604,0.75935,0.75995,48663999883.0
2008-01-15 09:00:00,0.75995,0.76135,0.7587,0.7596,57795329993.0
2008-01-15 10:00:00,0.7596,0.7597,0.7562,0.7575,93215300369.0
2008-01-15 11:00:00,0.7572,0.75845,0.7553,0.756,82693200059.0
2008-01-15 12:00:00,0.75755,0.7576,0.7556,0.7561,95366900042.0
2008-01-15 13:00:00,0.7568,0.757,0.7555,0.7569,84168959965.0
2008-01-15 14:00:00,0.757,0.757,0.7556,0.7556,100472000043.0
2008-01-15 15:00:00,0.7557,0.7566,0.7551,0.756,101054699809.0
2008-01-15 16:00:00,0.7559,0.7562,0.7528,0.75615,93449698382.0
2008-01-15 17:00:00,0.7533,0.75615,0.7527,0.7545,95370799840.0
2008-01-15 18:00:00,0.7535,0.7554,0.7534,0.7548,93486699850.0
2008-01-15 19:00:00,0.7547,0.7556,0.7539,0.75485,78178899786.0
2008-01-15 20:00:00,0.7538,0.7552,0.7537,0.75405,82656099965.0
2008-01-15 21:00:00,0.75405,0.7553,0.75375,0.75505,69015050050.0
2008-01-15 22:00:00,0.75505,0.7553,0.7539,0.75455,73979400146.0
2008-01-15 23:00:00,0.75455,0.7551,0.7537,0.7547,74191199931.0
2008-01-16 00:00:00,0.7548,0.7562,0.75375,0.7559,68614099943.0
2008-01-16 01:00:00,0.7558,0.7562,0.7548,0.7557,75023100112.0
2008-01-16 02:00:00,0.7558,0.7562,0.7553,0.7554,71743899853.0
2008-01-16 03:00:00,0.7552,0.75615,0.7552,0.75535,82971200024.0
2008-01-16 04:00:00,0.7554,0.7562,0.755,0.7561,77963800000.0
2008-01-16 05:00:00,0.7562,0.7568,0.75515,0.75605,100570399752.0
2008-01-16 06:00:00,0.7564,0.7572,0.756,0.75645,82273892041.0
2008-01-16 07:00:00,0.7571,0.75755,0.7563,0.7572,101667500017.0
2008-01-16 08:00:00,0.7569,0.75745,0.7562,0.7564,90821799825.0
2008-01-16 09:00:00,0.7563,0.75745,0.7547,0.7565,87625550069.0
2008-01-16 10:00:00,0.7565,0.7565,0.7545,0.7555,81919900148.0
2008-01-16 11:00:00,0.7557,0.7565,0.7551,0.7552,100731299618.0
2008-01-16 12:00:00,0.75565,0.75655,0.7542,0.755,85752800142.0
2008-01-16 13:00:00,0.7549,0.7557,0.7537,0.7537,93263699306.0
2008-01-16 14:00:00,0.7535,0.7557,0.7525,0.7525,84073399539.0
2008-01-16 15:00:00,0.75365,0.75435,0.7511,0.75255,82395599963.0
2008-01-16 16:00:00,0.75255,0.7526,0.7473,0.75185,98489799972.0
2008-01-16 17:00:00,0.7472,0.75225,0.7439,0.7456,95448449713.0
2008-01-16 18:00:00,0.7472,0.7478,0.74385,0.74565,93249450041.0
2008-01-16 19:00:00,0.74565,0.7481,0.74565,0.7478,76246520085.0
2008-01-16 20:00:00,0.7478,0.74835,0.7465,0.7481,74948800041.0
2008-01-16 21:00:00,0.74805,0.7481,0.7458,0.74635,78306999941.0
2008-01-16 22:00:00,0.74635,0.7467,0.7457,0.7467,78662599782.0
2008-01-16 23:00:00,0.7467,0.74715,0.7459,0.746,70249499930.0
2008-01-17 00:00:00,0.746,0.7473,0.7457,0.74665,58556200000.0
2008-01-17 01:00:00,0.74665,0.7481,0.7465,0.74695,42971799966.0
2008-01-17 02:00:00,0.74695,0.7481,0.74685,0.74715,35354475085.0
2008-01-17 03:00:00,0.7477,0.7478,0.7469,0.7469,52759899603.0
2008-01-17 04:00:00,0.7477,0.7478,0.746,0.74695,80118400203.0
2008-01-17 05:00:00,0.7464,0.7472,0.74595,0.7465,66569299815.0
2008-01-17 06:00:00,0.7464,0.7473,0.7456,0.7465,66304199672.0
2008-01-17 07:00:00,0.7465,0.7472,0.74555,0.74585,71505974945.0
2008-01-17 08:00:00,0.74585,0.74755,0.7454,0.74725,59009649854.0
2008-01-17 09:00:00,0.74725,0.74735,0.7425,0.74585,84871391269.0
2008-01-17 10:00:00,0.7458,0.74585,0.74195,0.74215,42090474988.0
2008-01-17 11:00:00,0.74215,0.7433,0.7415,0.7424,43581900068.0
2008-01-17 12:00:00,0.7424,0.7451,0.742,0.7424,55419050034.0
2008-01-17 13:00:00,0.7424,0.7472,0.7423,0.74635,47995705407.0
2008-01-17 14:00:00,0.74635,0.7475,0.7441,0.7468,65075225083.0
2008-01-17 15:00:00,0.7468,0.74735,0.7427,0.74465,58388399994.0
2008-01-17 16:00:00,0.74465,0.74465,0.7426,0.74285,68241480073.0
2008-01-17 17:00:00,0.74285,0.74435,0.74185,0.74295,39769350007.0
2008-01-17 18:00:00,0.74295,0.7444,0.74205,0.74385,48116700024.0
2008-01-17 19:00:00,0.7439,0.7451,0.7438,0.7446,48973600172.0
2008-01-17 20:00:00,0.74465,0.7449,0.7442,0.74445,50154540137.0
2008-01-17 21:00:00,0.74445,0.74465,0.74385,0.74435,35049300015.0
2008-01-17 22:00:00,0.74435,0.7448,0.7438,0.74395,29796999843.0
2008-01-17 23:00:00,0.74395,0.744,0.7423,0.7425,30252499959.0
2008-01-18 00:00:00,0.7426,0.7426,0.74205,0.7422,54961699910.0
2008-01-18 01:00:00,0.7422,0.74315,0.7421,0.743,60247000139.0
2008-01-18 02:00:00,0.743,0.743,0.7418,0.74225,64794100017.0
2008-01-18 03:00:00,0.7422,0.7431,0.7417,0.7422,53124400007.0
2008-01-18 04:00:00,0.7422,0.74345,0.74185,0.74305,52998499937.0
2008-01-18 05:00:00,0.74305,0.744,0.7428,0.7432,47857800134.0
2008-01-18 06:00:00,0.7432,0.7443,0.743,0.74375,60774599984.0
2008-01-18 07:00:00,0.74375,0.7444,0.74355,0.7439,27204099927.0
2008-01-18 08:00:00,0.7439,0.74405,0.7425,0.74275,14417799973.0
2008-01-18 09:00:00,0.74275,0.7435,0.74245,0.74295,20995800008.0
2008-01-18 10:00:00,0.74295,0.74425,0.7425,0.74345,25404000030.0
2008-01-18 11:00:00,0.7435,0.7477,0.74235,0.74645,55213775079.0
2008-01-18 12:00:00,0.7464,0.7475,0.7461,0.7466,41939799947.0
2008-01-18 13:00:00,0.7466,0.74805,0.7465,0.748,49787827152.0
2008-01-18 14:00:00,0.748,0.7495,0.747,0.7478,42043774975.0
2008-01-18 15:00:00,0.7478,0.7495,0.7473,0.74865,57326835076.0
2008-01-18 16:00:00,0.74865,0.749,0.74705,0.74745,37342800016.0
2008-01-18 17:00:00,0.74735,0.7485,0.7469,0.7484,52089500062.0
2008-01-18 18:00:00,0.74845,0.74935,0.7474,0.7485,69004149990.0
2008-01-18 19:00:00,0.7485,0.74885,0.7474,0.7479,45469600086.0
2008-01-18 20:00:00,0.7479,0.7487,0.7479,0.74815,22073699992.0
2008-01-18 21:00:00,0.74815,0.74835,0.7473,0.7474,17001000033.0
2008-01-18 22:00:00,0.7474,0.7479,0.74725,0.7476,35432799951.0
2008-01-18 23:00:00,0.74765,0.74767,0.7468,0.74725,23852899985.0
2008-01-21 00:00:00,0.74571,0.746,0.74546,0.7457,12060099997.0
2008-01-21 01:00:00,0.7457,0.74585,0.7452,0.74565,6672500000.0
2008-01-21 02:00:00,0.74565,0.7462,0.74515,0.74525,38058200069.0
2008-01-21 03:00:00,0.74525,0.74605,0.745,0.74585,40496300093.0
2008-01-21 04:00:00,0.74585,0.746,0.7452,0.7454,21887999989.0
2008-01-21 05:00:00,0.7454,0.74565,0.7445,0.7446,17710399977.0
2008-01-21 06:00:00,0.7446,0.7452,0.7445,0.74485,20465699991.0
2008-01-21 07:00:00,0.7448,0.74515,0.7444,0.7446,21987700041.0
2008-01-21 08:00:00,0.7446,0.7453,0.74425,0.745,40228199953.0
2008-01-21 09:00:00,0.745,0.7463,0.7446,0.74485,36911299981.0
2008-01-21 10:00:00,0.74485,0.74515,0.74345,0.7437,39431579965.0
2008-01-21 11:00:00,0.7437,0.744,0.7421,0.74275,29921149973.0
2008-01-21 12:00:00,0.74275,0.7432,0.7423,0.74265,47538099967.0
2008-01-21 13:00:00,0.74265,0.74345,0.74215,0.74295,31896299879.0
2008-01-21 14:00:00,0.7435,0.74405,0.74275,0.74365,33810349915.0
2008-01-21 15:00:00,0.7436,0.7445,0.7431,0.74435,42911874833.0
2008-01-21 16:00:00,0.74435,0.7445,0.74355,0.74425,86581649935.0
2008-01-21 17:00:00,0.7443,0.74455,0.7424,0.7424,65170849864.0
2008-01-21 18:00:00,0.7423,0.7443,0.7421,0.74245,84964199719.0
2008-01-21 19:00:00,0.74245,0.7432,0.74215,0.74305,66184299984.0
2008-01-21 20:00:00,0.74305,0.74325,0.74265,0.74275,47294700095.0
2008-01-21 21:00:00,0.74275,0.74315,0.74264,0.743,29277499969.0
2008-01-21 22:00:00,0.743,0.74325,0.7429,0.74325,33221099944.0
2008-01-21 23:00:00,0.74325,0.74375,0.743,0.7435,25355599954.0
2008-01-22 00:00:00,0.7435,0.744,0.743,0.74355,44263099964.0
2008-01-22 01:00:00,0.7431,0.7436,0.7427,0.74305,62931000091.0
2008-01-22 02:00:00,0.74305,0.7438,0.74255,0.7426,84977700067.0
2008-01-22 03:00:00,0.7426,0.7438,0.74255,0.7435,92252899893.0
2008-01-22 04:00:00,0.7437,0.7439,0.74275,0.7435,78753200000.0
2008-01-22 05:00:00,0.7435,0.7446,0.743,0.7432,59007300005.0
2008-01-22 06:00:00,0.7432,0.7447,0.74295,0.7432,68803099925.0
2008-01-22 07:00:00,0.7431,0.7445,0.74285,0.744,65592800039.0
2008-01-22 08:00:00,0.744,0.7446,0.7429,0.7436,77832000057.0
2008-01-22 09:00:00,0.7436,0.74435,0.7396,0.7413,99719200082.0
2008-01-22 10:00:00,0.7414,0.7432,0.7399,0.7425,101823250064.0
2008-01-22 11:00:00,0.7424,0.7437,0.74085,0.74245,95593999584.0
2008-01-22 12:00:00,0.74245,0.74365,0.742,0.7428,99248299765.0
2008-01-22 13:00:00,0.7422,0.74385,0.7412,0.7424,64890100057.0
2008-01-22 14:00:00,0.7424,0.74295,0.7412,0.7427,48854200021.0
2008-01-22 15:00:00,0.7427,0.74575,0.7424,0.74485,53793049987.0
2008-01-22 16:00:00,0.7457,0.7467,0.74505,0.74585,38497850026.0
2008-01-22 17:00:00,0.74585,0.7475,0.74515,0.7453,59159849980.0
2008-01-22 18:00:00,0.7453,0.7462,0.7451,0.7461,53703200142.0
2008-01-22 19:00:00,0.7461,0.74625,0.74465,0.74465,48948050017.0
2008-01-22 20:00:00,0.74465,0.7453,0.7444,0.74475,47194699970.0
2008-01-22 21:00:00,0.74475,0.74495,0.7442,0.7445,32785500032.0
2008-01-22 22:00:00,0.7445,0.7455,0.74445,0.7453,35460000046.0
2008-01-22 23:00:00,0.7453,0.74635,0.745,0.746,30483399953.0
2008-01-23 00:00:00,0.746,0.74755,0.7456,0.7472,45847099977.0
2008-01-23 01:00:00,0.7472,0.74745,0.74615,0.7469,38899600126.0
2008-01-23 02:00:00,0.7469,0.7471,0.746,0.74655,64682999860.0
2008-01-23 03:00:00,0.74655,0.7467,0.74595,0.74635,42573099797.0
2008-01-23 04:00:00,0.74635,0.7467,0.746,0.7466,37291199835.0
2008-01-23 05:00:00,0.7466,0.7475,0.7464,0.74695,48505399911.0
2008-01-23 06:00:00,0.74695,0.748,0.7468,0.7475,72533899795.0
2008-01-23 07:00:00,0.7475,0.74795,0.7473,0.7478,36733999875.0
2008-01-23 08:00:00,0.7478,0.7483,0.74705,0.74795,33714299959.0
2008-01-23 09:00:00,0.74795,0.748,0.74515,0.7453,31504400010.0
2008-01-23 10:00:00,0.7453,0.74625,0.74425,0.74565,33643199840.0
2008-01-23 11:00:00,0.74565,0.7471,0.7441,0.7458,35113999918.0
2008-01-23 12:00:00,0.74575,0.7458,0.74425,0.7446,34105799977.0
2008-01-23 13:00:00,0.7446,0.7468,0.74455,0.7456,50654300032.0
2008-01-23 14:00:00,0.7456,0.7472,0.74555,0.747,42780449829.0
2008-01-23 15:00:00,0.74705,0.74775,0.7453,0.7473,61321549980.0
2008-01-23 16:00:00,0.7472,0.74755,0.7454,0.74725,93143100261.0
2008-01-23 17:00:00,0.74725,0.7476,0.7459,0.7466,72446300133.0
2008-01-23 18:00:00,0.7466,0.74765,0.74635,0.7467,70063200011.0
2008-01-23 19:00:00,0.7467,0.7469,0.746,0.74605,74609100049.0
2008-01-23 20:00:00,0.7466,0.7471,0.746,0.74655,66415140013.0
2008-01-23 21:00:00,0.7466,0.7477,0.7462,0.7473,67405900021.0
2008-01-23 22:00:00,0.7477,0.748,0.74675,0.7477,78463299998.0
2008-01-23 23:00:00,0.7477,0.7482,0.7473,0.74805,41994300009.0
2008-01-24 00:00:00,0.74795,0.7485,0.74725,0.74775,31020599965.0
2008-01-24 01:00:00,0.74775,0.74795,0.7472,0.74735,30535100031.0
2008-01-24 02:00:00,0.7473,0.74775,0.747,0.7473,48180500131.0
2008-01-24 03:00:00,0.7473,0.74795,0.7471,0.7478,47823400194.0
2008-01-24 04:00:00,0.7478,0.74895,0.74765,0.74805,38984300035.0
2008-01-24 05:00:00,0.74805,0.74855,0.74805,0.74805,19129200034.0
2008-01-24 06:00:00,0.74805,0.74825,0.74755,0.74765,16828399993.0
2008-01-24 07:00:00,0.7476,0.74785,0.74735,0.74775,19485400071.0
2008-01-24 08:00:00,0.74775,0.7485,0.74755,0.74795,22744799786.0
2008-01-24 09:00:00,0.7479,0.74875,0.74695,0.74735,67589114935.0
2008-01-24 10:00:00,0.74735,0.74855,0.7462,0.74775,68141800074.0
2008-01-24 11:00:00,0.7461,0.7485,0.746,0.74615,53179000040.0
2008-01-24 12:00:00,0.7462,0.7487,0.7459,0.7479,55462500071.0
2008-01-24 13:00:00,0.7478,0.7489,0.7468,0.7468,69043299993.0
2008-01-24 14:00:00,0.7475,0.7481,0.74665,0.7469,51706100011.0
2008-01-24 15:00:00,0.7469,0.748,0.7465,0.7473,54670300030.0
2008-01-24 16:00:00,0.7472,0.748,0.7461,0.74705,69353899976.0
2008-01-24 17:00:00,0.74705,0.74805,0.74595,0.74605,66023899979.0
2008-01-24 18:00:00,0.74605,0.74745,0.74605,0.74675,79114650033.0
2008-01-24 19:00:00,0.7467,0.7475,0.74665,0.7474,62691400048.0
2008-01-24 20:00:00,0.7474,0.74805,0.74705,0.74785,45875299917.0
2008-01-24 21:00:00,0.7479,0.7482,0.7466,0.7473,61608200159.0
2008-01-24 22:00:00,0.7473,0.74755,0.7459,0.7469,63377399856.0
2008-01-24 23:00:00,0.74695,0.7472,0.74625,0.7463,52306002436.0
2008-01-25 00:00:00,0.7463,0.7471,0.7462,0.7469,29930999948.0
2008-01-25 01:00:00,0.7469,0.7472,0.74665,0.7468,21767000004.0
2008-01-25 02:00:00,0.74675,0.74775,0.74675,0.7471,50459900137.0
2008-01-25 03:00:00,0.7471,0.7471,0.74655,0.7469,47094299943.0
2008-01-25 04:00:00,0.7468,0.748,0.74625,0.74645,39235900082.0
2008-01-25 05:00:00,0.74645,0.74655,0.7461,0.7464,39270599886.0
2008-01-25 06:00:00,0.7464,0.7465,0.7448,0.7453,45664499935.0
2008-01-25 07:00:00,0.7453,0.7461,0.7445,0.7449,70594200087.0
2008-01-25 08:00:00,0.7449,0.7462,0.7445,0.746,70943299975.0
2008-01-25 09:00:00,0.746,0.7461,0.7432,0.7437,88801499875.0
2008-01-25 10:00:00,0.7438,0.7448,0.74305,0.7437,88397399769.0
2008-01-25 11:00:00,0.7436,0.7448,0.743,0.7437,96510899665.0
2008-01-25 12:00:00,0.7426,0.7442,0.7426,0.7432,88836799411.0
2008-01-25 13:00:00,0.7433,0.7443,0.743,0.7431,82795199640.0
2008-01-25 14:00:00,0.743,0.7443,0.7408,0.741,84433300146.0
2008-01-25 15:00:00,0.7431,0.7432,0.7408,0.741,91114099732.0
2008-01-25 16:00:00,0.741,0.7422,0.7408,0.7409,87406199767.0
2008-01-25 17:00:00,0.741,0.7427,0.7409,0.741,88721000261.0
2008-01-25 18:00:00,0.7411,0.7426,0.7409,0.7417,93595199944.0
2008-01-25 19:00:00,0.74095,0.7418,0.7406,0.7418,62147899909.0
2008-01-25 20:00:00,0.74175,0.742,0.7404,0.7407,58463999996.0
2008-01-25 21:00:00,0.7407,0.741,0.7401,0.7405,66947600109.0
2008-01-25 22:00:00,0.7405,0.7408,0.7401,0.7402,50117299902.0
2008-01-25 23:00:00,0.7402,0.74025,0.73958,0.73991,56333099918.0
2008-01-28 00:00:00,0.7398,0.7408,0.7396,0.7405,21045300034.0
2008-01-28 01:00:00,0.7405,0.7409,0.739,0.7394,50727800037.0
2008-01-28 02:00:00,0.7394,0.74165,0.7394,0.74085,62205020261.0
2008-01-28 03:00:00,0.7409,0.7416,0.7408,0.7414,48579500009.0
2008-01-28 04:00:00,0.7414,0.7425,0.7411,0.74205,68934700110.0
2008-01-28 05:00:00,0.74205,0.7433,0.74145,0.7427,58232899925.0
2008-01-28 06:00:00,0.7435,0.7437,0.74245,0.7435,65544959847.0
2008-01-28 07:00:00,0.7435,0.74355,0.7422,0.7424,48839679955.0
2008-01-28 08:00:00,0.7424,0.743,0.7414,0.7422,66657199741.0
2008-01-28 09:00:00,0.7422,0.7429,0.7414,0.74155,83496599916.0
2008-01-28 10:00:00,0.7415,0.7431,0.7415,0.74275,83044699760.0
2008-01-28 11:00:00,0.74275,0.7431,0.7419,0.7421,78135599879.0
2008-01-28 12:00:00,0.7421,0.7428,0.74195,0.7426,67336399733.0
2008-01-28 13:00:00,0.7421,0.7429,0.7421,0.7427,64724899769.0
2008-01-28 14:00:00,0.7427,0.743,0.74188,0.7424,66378499907.0
2008-01-28 15:00:00,0.7423,0.7436,0.74225,0.7424,73968949782.0
2008-01-28 16:00:00,0.7424,0.7443,0.7423,0.74395,81517399704.0
2008-01-28 17:00:00,0.74395,0.7447,0.7436,0.7444,78688100029.0
2008-01-28 18:00:00,0.7444,0.7458,0.74365,0.7447,80663799753.0
2008-01-28 19:00:00,0.74465,0.7457,0.74445,0.74505,59012800080.0
2008-01-28 20:00:00,0.74505,0.7455,0.74465,0.7448,42607900007.0
2008-01-28 21:00:00,0.74475,0.7452,0.74435,0.7452,50807799916.0
2008-01-28 22:00:00,0.7451,0.7453,0.74465,0.7452,55272499885.0
2008-01-28 23:00:00,0.7452,0.7453,0.74475,0.7449,24975699965.0
2008-01-29 00:00:00,0.7449,0.7455,0.7447,0.7449,25251300029.0
2008-01-29 01:00:00,0.7448,0.7451,0.7444,0.7445,35135500003.0
2008-01-29 02:00:00,0.7449,0.7449,0.7435,0.744,40691699993.0
2008-01-29 03:00:00,0.7436,0.745,0.7434,0.74365,59176899902.0
2008-01-29 04:00:00,0.74365,0.7451,0.7435,0.7448,73384300156.0
2008-01-29 05:00:00,0.7448,0.7449,0.744,0.74405,42282649926.0
2008-01-29 06:00:00,0.744,0.7447,0.74395,0.74445,53957750120.0
2008-01-29 07:00:00,0.74445,0.7445,0.7436,0.74375,44750399884.0
2008-01-29 08:00:00,0.74375,0.7443,0.7424,0.7426,48379199852.0
2008-01-29 09:00:00,0.7425,0.7442,0.7422,0.7427,74912500126.0
2008-01-29 10:00:00,0.7427,0.7434,0.7422,0.7428,63679959882.0
2008-01-29 11:00:00,0.7428,0.74345,0.7427,0.7431,52064799912.0
2008-01-29 12:00:00,0.7431,0.7438,0.7426,0.7438,48441600011.0
2008-01-29 13:00:00,0.7438,0.7438,0.7416,0.7423,67150100083.0
2008-01-29 14:00:00,0.742,0.7427,0.7416,0.7423,49320500041.0
2008-01-29 15:00:00,0.7423,0.7433,0.74205,0.74225,48641499976.0
2008-01-29 16:00:00,0.7423,0.7435,0.74205,0.7429,47298999876.0
2008-01-29 17:00:00,0.74295,0.74355,0.74245,0.743,44337199909.0
2008-01-29 18:00:00,0.7435,0.7437,0.7427,0.7436,41051499945.0
2008-01-29 19:00:00,0.7436,0.7439,0.74325,0.74385,25824849986.0
2008-01-29 20:00:00,0.7439,0.7443,0.7422,0.7427,33068099922.0
2008-01-29 21:00:00,0.7427,0.743,0.74235,0.7425,29937599912.0
2008-01-29 22:00:00,0.74235,0.7427,0.7423,0.7425,31537099973.0
2008-01-29 23:00:00,0.7425,0.7427,0.74225,0.7426,30244399976.0
2008-01-30 00:00:00,0.7426,0.7429,0.74205,0.7425,27467699994.0
2008-01-30 01:00:00,0.74245,0.7427,0.7422,0.7422,29189400108.0
2008-01-30 02:00:00,0.7422,0.7424,0.74165,0.7417,55828000189.0
2008-01-30 03:00:00,0.7417,0.742,0.7413,0.74165,40510399855.0
2008-01-30 04:00:00,0.7417,0.742,0.7416,0.7417,40302499736.0
2008-01-30 05:00:00,0.7417,0.7419,0.7412,0.7413,32953199699.0
2008-01-30 06:00:00,0.7412,0.7424,0.7412,0.7418,62466999984.0
2008-01-30 07:00:00,0.7418,0.7428,0.74165,0.7427,68511300046.0
2008-01-30 08:00:00,0.7426,0.743,0.74165,0.74265,71933499484.0
2008-01-30 09:00:00,0.74265,0.7431,0.7419,0.7419,73558799745.0
2008-01-30 10:00:00,0.7418,0.7425,0.7418,0.742,43317100077.0
2008-01-30 11:00:00,0.742,0.7434,0.74185,0.7426,47358684926.0
2008-01-30 12:00:00,0.74255,0.7439,0.74235,0.7431,53968123338.0
2008-01-30 13:00:00,0.7431,0.7433,0.7424,0.74295,35085399835.0
2008-01-30 14:00:00,0.74295,0.7434,0.7422,0.7429,45223093591.0
2008-01-30 15:00:00,0.7429,0.7437,0.74235,0.7434,68034699982.0
2008-01-30 16:00:00,0.7432,0.7444,0.743,0.7435,51771900016.0
2008-01-30 17:00:00,0.7435,0.7449,0.7432,0.7434,54986200054.0
2008-01-30 18:00:00,0.7435,0.7438,0.74295,0.74345,44342700066.0
2008-01-30 19:00:00,0.74345,0.7443,0.7433,0.74425,39062199981.0
2008-01-30 20:00:00,0.74425,0.7469,0.74415,0.7448,67331699751.0
2008-01-30 21:00:00,0.7448,0.7473,0.7447,0.747,90192399989.0
2008-01-30 22:00:00,0.7472,0.7476,0.746,0.74715,81392799622.0
2008-01-30 23:00:00,0.74715,0.748,0.7466,0.7479,53886434975.0
2008-01-31 00:00:00,0.7479,0.7482,0.7466,0.7474,100934299831.0
2008-01-31 01:00:00,0.7473,0.7475,0.7467,0.7469,83159100113.0
2008-01-31 02:00:00,0.747,0.7476,0.7468,0.7469,71808100090.0
2008-01-31 03:00:00,0.7472,0.7475,0.747,0.7471,84856200126.0
2008-01-31 04:00:00,0.7472,0.7483,0.7469,0.748,82139999954.0
2008-01-31 05:00:00,0.7479,0.7483,0.74685,0.7474,74617499980.0
2008-01-31 06:00:00,0.7473,0.7483,0.747,0.7481,98807899818.0
2008-01-31 07:00:00,0.7482,0.7492,0.7471,0.7487,85638500040.0
2008-01-31 08:00:00,0.7485,0.74915,0.7471,0.7472,93488300113.0
2008-01-31 09:00:00,0.7473,0.74825,0.7456,0.746,94104399090.0
2008-01-31 10:00:00,0.7461,0.7475,0.746,0.7462,90609598376.0
2008-01-31 11:00:00,0.7461,0.7466,0.7456,0.7458,79588900000.0
2008-01-31 12:00:00,0.7457,0.7466,0.7451,0.7459,114657199994.0
2008-01-31 13:00:00,0.7459,0.748,0.7452,0.7477,96803500446.0
2008-01-31 14:00:00,0.7476,0.7482,0.7473,0.7475,101161599670.0
2008-01-31 15:00:00,0.7474,0.7477,0.7459,0.7467,99659999823.0
2008-01-31 16:00:00,0.7466,0.747,0.7445,0.7446,89024400162.0
2008-01-31 17:00:00,0.7445,0.7461,0.7445,0.7452,85727200156.0
2008-01-31 18:00:00,0.74455,0.7466,0.74455,0.7465,78749100048.0
2008-01-31 19:00:00,0.7464,0.7468,0.74545,0.7467,43706300095.0
2008-01-31 20:00:00,0.7466,0.7475,0.7464,0.7474,72877999942.0
2008-01-31 21:00:00,0.7475,0.7478,0.7466,0.7475,73363799640.0
2008-01-31 22:00:00,0.7474,0.7479,0.7473,0.7477,92265800052.0
2008-01-31 23:00:00,0.7476,0.74775,0.7468,0.7468,80106700294.0
2008-02-01 00:00:00,0.7469,0.7476,0.7465,0.7467,75553800044.0
2008-02-01 01:00:00,0.7468,0.74695,0.7461,0.7461,62996399923.0
2008-02-01 02:00:00,0.7462,0.74695,0.7461,0.7465,75519500738.0
2008-02-01 03:00:00,0.7466,0.7467,0.7461,0.7464,74531600000.0
2008-02-01 04:00:00,0.7465,0.7472,0.7461,0.7469,65301299640.0
2008-02-01 05:00:00,0.7468,0.7471,0.74645,0.7469,51047899919.0
2008-02-01 06:00:00,0.7468,0.747,0.7466,0.7468,95544099646.0
2008-02-01 07:00:00,0.7469,0.7471,0.7466,0.7469,98278999328.0
2008-02-01 08:00:00,0.7467,0.7477,0.7464,0.74685,69062299774.0
2008-02-01 09:00:00,0.74685,0.74775,0.746,0.7468,85505010726.0
2008-02-01 10:00:00,0.7467,0.74745,0.7462,0.7462,68477000012.0
2008-02-01 11:00:00,0.7463,0.748,0.7462,0.7479,107207099936.0
2008-02-01 12:00:00,0.7478,0.7489,0.7465,0.7486,101842799632.0
2008-02-01 13:00:00,0.7483,0.751,0.7471,0.74945,115895747606.0
2008-02-01 14:00:00,0.74945,0.7534,0.7477,0.7524,106836285751.0
2008-02-01 15:00:00,0.7525,0.75345,0.74975,0.7526,103305970375.0
2008-02-01 16:00:00,0.7527,0.7531,0.7515,0.7529,102563047493.0
2008-02-01 17:00:00,0.7525,0.7542,0.7514,0.7529,69700600016.0
2008-02-01 18:00:00,0.75295,0.7544,0.7525,0.75425,65557899824.0
2008-02-01 19:00:00,0.75425,0.7543,0.7522,0.7526,88416059959.0
2008-02-01 20:00:00,0.753,0.7538,0.7518,0.7522,89056099560.0
2008-02-01 21:00:00,0.7523,0.7531,0.7521,0.7525,74642898628.0
2008-02-01 22:00:00,0.7526,0.7531,0.75205,0.7526,57024599588.0
2008-02-01 23:00:00,0.75239,0.75306,0.75239,0.7526,68037900160.0
2008-02-04 00:00:00,0.75305,0.75335,0.7525,0.7532,55582100012.0
2008-02-04 01:00:00,0.7532,0.7537,0.75255,0.7531,43203800002.0
2008-02-04 02:00:00,0.7531,0.7532,0.75265,0.7528,40736800002.0
2008-02-04 03:00:00,0.7528,0.753,0.75255,0.75265,37783199924.0
2008-02-04 04:00:00,0.75265,0.75275,0.7518,0.75215,41142399996.0
2008-02-04 05:00:00,0.75215,0.75265,0.7521,0.7524,33655200000.0
2008-02-04 06:00:00,0.7524,0.7533,0.7524,0.7531,50380799997.0
2008-02-04 07:00:00,0.7531,0.75385,0.75305,0.7532,43418400000.0
2008-02-04 08:00:00,0.7532,0.7536,0.751,0.7531,52227999995.0
2008-02-04 09:00:00,0.7531,0.7543,0.7503,0.7503,77770799754.0
2008-02-04 10:00:00,0.7504,0.7514,0.7498,0.7504,82844700322.0
2008-02-04 11:00:00,0.7493,0.7506,0.7487,0.74925,65058799650.0
2008-02-04 12:00:00,0.74925,0.7498,0.7488,0.7494,19273449962.0
2008-02-04 13:00:00,0.7494,0.7501,0.749,0.7496,22524699884.0
2008-02-04 14:00:00,0.7496,0.7504,0.74955,0.74985,26129800001.0
2008-02-04 15:00:00,0.74985,0.75045,0.74965,0.7504,22342400012.0
2008-02-04 16:00:00,0.7504,0.7505,0.74955,0.75015,43400400037.0
2008-02-04 17:00:00,0.75015,0.75075,0.7497,0.7498,32589199929.0
2008-02-04 18:00:00,0.7498,0.7504,0.74955,0.7499,13409400002.0
2008-02-04 19:00:00,0.7499,0.75105,0.7498,0.75085,10042699997.0
2008-02-04 20:00:00,0.75085,0.7514,0.7507,0.75105,7804299996.0
2008-02-04 21:00:00,0.75105,0.75135,0.7507,0.75115,7942100007.0
2008-02-04 22:00:00,0.75115,0.7513,0.7508,0.75115,30229899989.0
2008-02-04 23:00:00,0.75115,0.7517,0.7511,0.7513,27113200012.0
2008-02-05 00:00:00,0.7512,0.7514,0.7511,0.7512,15647300002.0
2008-02-05 01:00:00,0.7512,0.7512,0.75035,0.75065,18784800026.0
2008-02-05 02:00:00,0.75065,0.751,0.7504,0.75055,30248299949.0
2008-02-05 03:00:00,0.75055,0.7507,0.75025,0.75065,10980899974.0
2008-02-05 04:00:00,0.75055,0.7512,0.75025,0.7508,52465599755.0
2008-02-05 05:00:00,0.7508,0.75165,0.7507,0.7513,39011799914.0
2008-02-05 06:00:00,0.75125,0.7513,0.75095,0.7512,8118000008.0
2008-02-05 07:00:00,0.7513,0.7513,0.75095,0.751,10140260052.0
2008-02-05 08:00:00,0.751,0.7513,0.7506,0.75085,7392299999.0
2008-02-05 09:00:00,0.75085,0.75095,0.7493,0.74985,14697341597.0
2008-02-05 10:00:00,0.74985,0.7505,0.7496,0.74995,23932999994.0
2008-02-05 11:00:00,0.74995,0.75,0.7467,0.74715,29926049896.0
2008-02-05 12:00:00,0.7471,0.74715,0.7449,0.74525,21215349955.0
2008-02-05 13:00:00,0.74525,0.7458,0.745,0.7453,19428249983.0
2008-02-05 14:00:00,0.74525,0.74605,0.74475,0.7458,14894760998.0
2008-02-05 15:00:00,0.7458,0.7463,0.7452,0.74595,11518399999.0
2008-02-05 16:00:00,0.7459,0.74655,0.7449,0.7455,11488599999.0
2008-02-05 17:00:00,0.7455,0.74575,0.745,0.7452,9364299991.0
2008-02-05 18:00:00,0.7452,0.74605,0.7445,0.7458,9463399999.0
2008-02-05 19:00:00,0.7458,0.7466,0.74575,0.74635,27089799933.0
2008-02-05 20:00:00,0.74635,0.7464,0.7457,0.74635,46539700006.0
2008-02-05 21:00:00,0.7463,0.7464,0.7458,0.746,36414235057.0
2008-02-05 22:00:00,0.746,0.7461,0.7453,0.7454,42424500061.0
2008-02-05 23:00:00,0.7456,0.74595,0.7453,0.7455,21637100018.0
2008-02-06 00:00:00,0.7454,0.746,0.7453,0.74565,16428299964.0
2008-02-06 01:00:00,0.74565,0.7459,0.7448,0.7448,22830900004.0
2008-02-06 02:00:00,0.7448,0.7453,0.7446,0.7448,22193399962.0
2008-02-06 03:00:00,0.74475,0.745,0.744,0.7443,38683249965.0
2008-02-06 04:00:00,0.7443,0.7447,0.7442,0.7445,34571700083.0
2008-02-06 05:00:00,0.7445,0.7451,0.7444,0.7447,24694500105.0
2008-02-06 06:00:00,0.7447,0.7452,0.74445,0.7451,13817000007.0
2008-02-06 07:00:00,0.7451,0.7456,0.7448,0.74555,13705000018.0
2008-02-06 08:00:00,0.74555,0.7456,0.745,0.7452,5749500000.0
2008-02-06 09:00:00,0.7452,0.74725,0.7452,0.747,10468350012.0
2008-02-06 10:00:00,0.747,0.7475,0.74555,0.7456,23148740014.0
2008-02-06 11:00:00,0.7456,0.7464,0.7454,0.74585,19562000122.0
2008-02-06 12:00:00,0.74585,0.7464,0.7455,0.74615,23608700027.0
2008-02-06 13:00:00,0.74615,0.7466,0.7459,0.74625,16344700036.0
2008-02-06 14:00:00,0.74625,0.74685,0.7462,0.74645,13157100003.0
2008-02-06 15:00:00,0.74645,0.7471,0.74625,0.7464,37184800073.0
2008-02-06 16:00:00,0.7464,0.7475,0.7463,0.74685,34568500036.0
2008-02-06 17:00:00,0.74685,0.7482,0.74655,0.7477,23968599993.0
2008-02-06 18:00:00,0.74775,0.74775,0.74665,0.7471,20578600018.0
2008-02-06 19:00:00,0.7471,0.7472,0.7458,0.7461,13941214891.0
2008-02-06 20:00:00,0.7461,0.74665,0.7461,0.74635,22058040034.0
2008-02-06 21:00:00,0.74635,0.7468,0.7461,0.74625,27856540005.0
2008-02-06 22:00:00,0.74625,0.74635,0.7457,0.746,30217679990.0
2008-02-06 23:00:00,0.746,0.7464,0.7456,0.7458,25594156959.0
2008-02-07 00:00:00,0.7458,0.7462,0.7452,0.74525,24352299954.0
2008-02-07 01:00:00,0.7453,0.7458,0.74515,0.7452,29438840016.0
2008-02-07 02:00:00,0.7452,0.74615,0.7452,0.746,33984800042.0
2008-02-07 03:00:00,0.74605,0.74625,0.7457,0.746,28360399873.0
2008-02-07 04:00:00,0.746,0.74605,0.7456,0.74575,25857299998.0
2008-02-07 05:00:00,0.7457,0.7461,0.7455,0.7458,18863099746.0
2008-02-07 06:00:00,0.7458,0.74605,0.7454,0.746,29140700107.0
2008-02-07 07:00:00,0.7459,0.74615,0.74525,0.74535,8306999993.0
2008-02-07 08:00:00,0.74535,0.7461,0.7453,0.746,18524100000.0
2008-02-07 09:00:00,0.746,0.7464,0.7457,0.7463,42352099961.0
2008-02-07 10:00:00,0.74635,0.7472,0.74605,0.7472,14408099997.0
2008-02-07 11:00:00,0.7472,0.74975,0.7471,0.74915,20002000011.0
2008-02-07 12:00:00,0.74915,0.75025,0.7489,0.7496,15747100004.0
2008-02-07 13:00:00,0.7496,0.7497,0.74865,0.74885,11354100004.0
2008-02-07 14:00:00,0.74905,0.75025,0.74765,0.74855,26720700022.0
2008-02-07 15:00:00,0.74855,0.7498,0.746,0.7468,21282050017.0
2008-02-07 16:00:00,0.7468,0.7472,0.7457,0.74695,23641399931.0
2008-02-07 17:00:00,0.74695,0.7474,0.7464,0.7469,25763749998.0
2008-02-07 18:00:00,0.7469,0.74735,0.74625,0.74635,22947800013.0
2008-02-07 19:00:00,0.74635,0.7464,0.7455,0.7456,11189699996.0
2008-02-07 20:00:00,0.7456,0.7459,0.74455,0.74565,14631300020.0
2008-02-07 21:00:00,0.74565,0.74615,0.74445,0.74505,22278349992.0
2008-02-07 22:00:00,0.74505,0.7456,0.74495,0.74505,20206199989.0
2008-02-07 23:00:00,0.74505,0.7457,0.745,0.7455,7334700001.0
2008-02-08 00:00:00,0.7455,0.74595,0.74535,0.74565,5317800000.0
2008-02-08 01:00:00,0.74565,0.7459,0.74505,0.74515,14776099999.0
2008-02-08 02:00:00,0.74515,0.7452,0.7448,0.74495,19930600003.0
2008-02-08 03:00:00,0.74495,0.7453,0.74485,0.745,9777199994.0
2008-02-08 04:00:00,0.745,0.74575,0.745,0.7454,22879699962.0
2008-02-08 05:00:00,0.7454,0.74585,0.745,0.745,11437300030.0
2008-02-08 06:00:00,0.745,0.74515,0.7449,0.745,8722999967.0
2008-02-08 07:00:00,0.745,0.745,0.74455,0.7447,15232399979.0
2008-02-08 08:00:00,0.74475,0.7453,0.7445,0.7452,14190199944.0
2008-02-08 09:00:00,0.7452,0.74525,0.7444,0.7448,7610100003.0
2008-02-08 10:00:00,0.74485,0.7453,0.7426,0.7432,12260702631.0
2008-02-08 11:00:00,0.7432,0.7441,0.74295,0.7431,17978300011.0
2008-02-08 12:00:00,0.7431,0.74325,0.7427,0.74315,15372100008.0
2008-02-08 13:00:00,0.74315,0.7433,0.7425,0.7432,18846500021.0
2008-02-08 14:00:00,0.7432,0.74505,0.7428,0.74465,21346200121.0
2008-02-08 15:00:00,0.74465,0.7452,0.7443,0.74435,15055199958.0
2008-02-08 16:00:00,0.74435,0.74475,0.74405,0.74435,10078499997.0
2008-02-08 17:00:00,0.74435,0.7454,0.7443,0.74475,12725200004.0
2008-02-08 18:00:00,0.74475,0.74535,0.74445,0.7448,8716699996.0
2008-02-08 19:00:00,0.7448,0.7448,0.74395,0.7445,7659800009.0
2008-02-08 20:00:00,0.7445,0.74655,0.7442,0.74635,18111100002.0
2008-02-08 21:00:00,0.74635,0.7465,0.74515,0.7455,12868299953.0
2008-02-08 22:00:00,0.7455,0.74585,0.74535,0.7458,21394499921.0
2008-02-08 23:00:00,0.7458,0.7458,0.74481,0.74481,25749300000.0
2008-02-11 00:00:00,0.74583,0.74629,0.74543,0.74615,12219899961.0
2008-02-11 01:00:00,0.74615,0.7463,0.7459,0.74625,2102200000.0
2008-02-11 02:00:00,0.74625,0.74735,0.7461,0.7467,2230899999.0
2008-02-11 03:00:00,0.7467,0.7467,0.74585,0.7463,3299600000.0
2008-02-11 04:00:00,0.7463,0.74635,0.74585,0.7459,1170699998.0
2008-02-11 05:00:00,0.7459,0.74615,0.74585,0.7459,2050800000.0
2008-02-11 06:00:00,0.7459,0.7471,0.74585,0.7466,3076599999.0
2008-02-11 07:00:00,0.7466,0.74765,0.7465,0.7475,2523900000.0
2008-02-11 08:00:00,0.7475,0.7478,0.7469,0.7476,2907700000.0
2008-02-11 09:00:00,0.7476,0.7498,0.7473,0.7492,11298188816.0
2008-02-11 10:00:00,0.74925,0.7508,0.7491,0.7492,9317950007.0
2008-02-11 11:00:00,0.7492,0.7496,0.74595,0.7465,8446200000.0
2008-02-11 12:00:00,0.7464,0.7467,0.7452,0.74575,5227599999.0
2008-02-11 13:00:00,0.74575,0.7466,0.7457,0.7461,5702299999.0
2008-02-11 14:00:00,0.7461,0.7471,0.746,0.7466,4708699991.0
2008-02-11 15:00:00,0.7466,0.7466,0.7454,0.7456,6504100000.0
2008-02-11 16:00:00,0.7456,0.74615,0.7453,0.74565,5698799997.0
2008-02-11 17:00:00,0.7457,0.7457,0.7439,0.7442,5872000003.0
2008-02-11 18:00:00,0.7442,0.7447,0.744,0.7443,5223180000.0
2008-02-11 19:00:00,0.7443,0.74465,0.7438,0.7442,4310600000.0
2008-02-11 20:00:00,0.7442,0.7443,0.74385,0.7441,4405150005.0
2008-02-11 21:00:00,0.7441,0.7449,0.74395,0.74425,7005999997.0
2008-02-11 22:00:00,0.74425,0.7448,0.74425,0.7443,4879229998.0
2008-02-11 23:00:00,0.7443,0.7444,0.7439,0.74395,3158399999.0
2008-02-12 00:00:00,0.74395,0.74455,0.7438,0.7442,9029599993.0
2008-02-12 01:00:00,0.7442,0.7444,0.74355,0.74375,6498300003.0
2008-02-12 02:00:00,0.74375,0.7441,0.7434,0.7435,29031200023.0
2008-02-12 03:00:00,0.7435,0.74375,0.7432,0.7436,34794799859.0
2008-02-12 04:00:00,0.7436,0.7443,0.7436,0.74395,34232800013.0
2008-02-12 05:00:00,0.74395,0.7441,0.7439,0.744,25923799919.0
2008-02-12 06:00:00,0.744,0.7442,0.7437,0.74385,19407500044.0
2008-02-12 07:00:00,0.74385,0.7439,0.7435,0.7436,32521300046.0
2008-02-12 08:00:00,0.7436,0.7449,0.7435,0.7448,49463499821.0
2008-02-12 09:00:00,0.7448,0.7448,0.7436,0.74405,11603753136.0
2008-02-12 10:00:00,0.74405,0.7442,0.7431,0.7438,11104000002.0
2008-02-12 11:00:00,0.7438,0.7462,0.74335,0.7455,25862180288.0
2008-02-12 12:00:00,0.7455,0.7459,0.7448,0.745,7069400003.0
2008-02-12 13:00:00,0.745,0.74505,0.74415,0.74455,8528500007.0
2008-02-12 14:00:00,0.74455,0.74555,0.744,0.74525,11522200004.0
2008-02-12 15:00:00,0.74525,0.7457,0.74455,0.7446,11811600002.0
2008-02-12 16:00:00,0.7446,0.74525,0.74415,0.74425,13218600050.0
2008-02-12 17:00:00,0.74425,0.7444,0.74365,0.7443,6775999996.0
2008-02-12 18:00:00,0.7443,0.74455,0.7435,0.74355,12401000006.0
2008-02-12 19:00:00,0.74355,0.7439,0.7435,0.7436,6562400036.0
2008-02-12 20:00:00,0.7436,0.7441,0.74345,0.744,3836000004.0
2008-02-12 21:00:00,0.744,0.7441,0.7435,0.74365,4223799998.0
2008-02-12 22:00:00,0.74365,0.7438,0.74325,0.74365,13047600031.0
2008-02-12 23:00:00,0.74365,0.74405,0.74335,0.7439,13532399994.0
2008-02-13 00:00:00,0.7439,0.7445,0.7438,0.744,12157799999.0
2008-02-13 01:00:00,0.744,0.74445,0.7436,0.7439,11294900004.0
2008-02-13 02:00:00,0.7439,0.7449,0.74385,0.7445,28678100062.0
2008-02-13 03:00:00,0.7445,0.74465,0.7439,0.74405,7406100002.0
2008-02-13 04:00:00,0.74405,0.7444,0.7439,0.7442,2959700000.0
2008-02-13 05:00:00,0.7442,0.7443,0.7439,0.7442,2075400000.0
2008-02-13 06:00:00,0.7442,0.7444,0.7438,0.7438,1356100000.0
2008-02-13 07:00:00,0.7438,0.7439,0.74335,0.7438,3220600000.0
2008-02-13 08:00:00,0.7438,0.74435,0.7435,0.7441,4798300001.0
2008-02-13 09:00:00,0.7441,0.74435,0.7424,0.74285,4624299999.0
2008-02-13 10:00:00,0.74285,0.74405,0.74255,0.74395,5737400000.0
2008-02-13 11:00:00,0.74405,0.7442,0.7429,0.74355,6029400002.0
2008-02-13 12:00:00,0.74355,0.7437,0.74175,0.7427,17990199996.0
2008-02-13 13:00:00,0.7427,0.7435,0.7423,0.7426,12121700009.0
2008-02-13 14:00:00,0.7426,0.7429,0.74235,0.7427,5347000000.0
2008-02-13 15:00:00,0.7427,0.7434,0.74235,0.7428,12512700003.0
2008-02-13 16:00:00,0.7428,0.7428,0.74135,0.7415,25923299984.0
2008-02-13 17:00:00,0.7415,0.74235,0.74135,0.742,24449800004.0
2008-02-13 18:00:00,0.74205,0.743,0.74195,0.7425,25271199935.0
2008-02-13 19:00:00,0.7425,0.7427,0.7422,0.7425,22950150043.0
2008-02-13 20:00:00,0.7425,0.74265,0.742,0.7423,25670599971.0
2008-02-13 21:00:00,0.7423,0.7426,0.7418,0.7419,17577050039.0
2008-02-13 22:00:00,0.7419,0.742,0.7413,0.74175,23908700019.0
2008-02-13 23:00:00,0.74175,0.74235,0.7417,0.7422,6113599987.0
2008-02-14 00:00:00,0.7422,0.7428,0.742,0.74225,11033400066.0
2008-02-14 01:00:00,0.74225,0.74235,0.74145,0.74175,7077600000.0
2008-02-14 02:00:00,0.74175,0.742,0.74145,0.7417,4776959999.0
2008-02-14 03:00:00,0.7417,0.7422,0.74165,0.74215,4830900000.0
2008-02-14 04:00:00,0.74215,0.7425,0.7421,0.74235,6878859999.0
2008-02-14 05:00:00,0.74235,0.7424,0.74215,0.7423,662240000.0
2008-02-14 06:00:00,0.7423,0.7423,0.7416,0.7417,2807800001.0
2008-02-14 07:00:00,0.7417,0.7418,0.7415,0.74175,1788999999.0
2008-02-14 08:00:00,0.74175,0.74245,0.7416,0.74165,3856600000.0
2008-02-14 09:00:00,0.74165,0.742,0.74035,0.7417,18247599998.0
2008-02-14 10:00:00,0.7417,0.7423,0.7415,0.7421,15481900003.0
2008-02-14 11:00:00,0.7421,0.7425,0.7417,0.74225,12045599998.0
2008-02-14 12:00:00,0.74225,0.7426,0.7415,0.7421,13687899988.0
2008-02-14 13:00:00,0.7421,0.7422,0.74155,0.7421,6451535263.0
2008-02-14 14:00:00,0.7421,0.7424,0.7415,0.74195,5490600001.0
2008-02-14 15:00:00,0.74195,0.742,0.74105,0.7411,14289399996.0
2008-02-14 16:00:00,0.7411,0.7412,0.74045,0.7406,11752626999.0
2008-02-14 17:00:00,0.7406,0.7419,0.74055,0.7415,9381099999.0
2008-02-14 18:00:00,0.7415,0.7427,0.7412,0.74265,10874549998.0
2008-02-14 19:00:00,0.74265,0.7433,0.7425,0.7429,4290900000.0
2008-02-14 20:00:00,0.7429,0.7432,0.7426,0.74315,3268386704.0
2008-02-14 21:00:00,0.74315,0.74335,0.74285,0.7431,2847700000.0
2008-02-14 22:00:00,0.7431,0.7436,0.743,0.7435,3552700000.0
2008-02-14 23:00:00,0.7435,0.7437,0.7433,0.7436,4469100000.0
2008-02-15 00:00:00,0.7436,0.7437,0.7433,0.7436,4536100001.0
2008-02-15 01:00:00,0.7436,0.7437,0.74305,0.74335,4403100000.0
2008-02-15 02:00:00,0.74335,0.7436,0.7432,0.74335,3328299993.0
2008-02-15 03:00:00,0.74335,0.7436,0.74325,0.74335,3393500000.0
2008-02-15 04:00:00,0.74335,0.74335,0.7431,0.7432,2688200000.0
2008-02-15 05:00:00,0.7432,0.74345,0.74315,0.7433,2144399998.0
2008-02-15 06:00:00,0.7433,0.7435,0.7431,0.74315,2698900000.0
2008-02-15 07:00:00,0.74315,0.7435,0.7429,0.7433,3993099999.0
2008-02-15 08:00:00,0.7433,0.74445,0.743,0.74365,4064300000.0
2008-02-15 09:00:00,0.7437,0.7447,0.7433,0.7447,8153899999.0
2008-02-15 10:00:00,0.7447,0.7455,0.74435,0.7451,16837700028.0
2008-02-15 11:00:00,0.7451,0.7473,0.7448,0.7472,15897200011.0
2008-02-15 12:00:00,0.74715,0.74895,0.7471,0.748,36396999856.0
2008-02-15 13:00:00,0.748,0.74875,0.7476,0.7483,31523690000.0
2008-02-15 14:00:00,0.7483,0.7485,0.7473,0.7477,21887174988.0
2008-02-15 15:00:00,0.74765,0.7489,0.7474,0.74815,16492900026.0
2008-02-15 16:00:00,0.74825,0.74835,0.7475,0.74775,12845575013.0
2008-02-15 17:00:00,0.74775,0.7486,0.74745,0.7483,18057724974.0
2008-02-15 18:00:00,0.7483,0.74865,0.7478,0.7481,14413100005.0
2008-02-15 19:00:00,0.7481,0.7489,0.7479,0.7489,13716767853.0
2008-02-15 20:00:00,0.74885,0.749,0.7483,0.7485,15837500070.0
2008-02-15 21:00:00,0.7485,0.74885,0.74835,0.7486,10101500058.0
2008-02-15 22:00:00,0.7486,0.74915,0.7485,0.7486,17046299959.0
2008-02-15 23:00:00,0.7486,0.7486,0.74797,0.74808,8434999973.0
2008-02-18 00:00:00,0.74982,0.74984,0.7492,0.7495,46218200276.0
2008-02-18 01:00:00,0.7495,0.7497,0.7485,0.74915,42538700082.0
2008-02-18 02:00:00,0.74915,0.74935,0.74825,0.7486,8042099988.0
2008-02-18 03:00:00,0.7486,0.7492,0.74845,0.7489,4850400001.0
2008-02-18 04:00:00,0.7489,0.74895,0.74825,0.7484,9434399968.0
2008-02-18 05:00:00,0.7484,0.7488,0.74825,0.74845,5082100001.0
2008-02-18 06:00:00,0.74845,0.7485,0.748,0.7483,9492319997.0
2008-02-18 07:00:00,0.7483,0.7484,0.7478,0.748,5038099999.0
2008-02-18 08:00:00,0.748,0.7493,0.748,0.7493,7092899990.0
2008-02-18 09:00:00,0.7493,0.7521,0.74925,0.7519,21004299978.0
2008-02-18 10:00:00,0.7519,0.7519,0.74995,0.7504,35408199984.0
2008-02-18 11:00:00,0.7504,0.7505,0.74925,0.75005,29408700106.0
2008-02-18 12:00:00,0.75005,0.7503,0.7497,0.75015,23751050063.0
2008-02-18 13:00:00,0.75015,0.75065,0.7497,0.75035,36687000212.0
2008-02-18 14:00:00,0.75035,0.75065,0.74995,0.7505,23852900088.0
2008-02-18 15:00:00,0.7505,0.7506,0.74965,0.74965,23643600062.0
2008-02-18 16:00:00,0.7496,0.7509,0.74935,0.7508,21835700007.0
2008-02-18 17:00:00,0.7508,0.7513,0.75035,0.7506,24520449958.0
2008-02-18 18:00:00,0.7506,0.7509,0.75035,0.7508,10157499976.0
2008-02-18 19:00:00,0.7508,0.75185,0.7507,0.75175,5685900015.0
2008-02-18 20:00:00,0.75175,0.7521,0.75145,0.75165,5954300019.0
2008-02-18 21:00:00,0.75165,0.7519,0.7515,0.7516,8881799945.0
2008-02-18 22:00:00,0.7516,0.7516,0.7507,0.7508,20471899902.0
2008-02-18 23:00:00,0.7508,0.7508,0.7502,0.7504,10462900004.0
2008-02-19 00:00:00,0.7504,0.7507,0.7503,0.7506,12362400048.0
2008-02-19 01:00:00,0.7506,0.7516,0.7506,0.7509,11199200045.0
2008-02-19 02:00:00,0.7509,0.75205,0.7508,0.7514,3969349994.0
2008-02-19 03:00:00,0.7514,0.7525,0.7513,0.7524,3699299996.0
2008-02-19 04:00:00,0.7524,0.7524,0.75175,0.7519,3419699996.0
2008-02-19 05:00:00,0.7519,0.75195,0.75135,0.7516,3025499996.0
2008-02-19 06:00:00,0.7516,0.7521,0.75135,0.752,4663499998.0
2008-02-19 07:00:00,0.752,0.75385,0.75195,0.7533,8862200034.0
2008-02-19 08:00:00,0.7533,0.75395,0.7532,0.7537,7934700002.0
2008-02-19 09:00:00,0.7537,0.75475,0.75305,0.7543,21424024975.0
2008-02-19 10:00:00,0.7543,0.75515,0.75385,0.755,13421699999.0
2008-02-19 11:00:00,0.755,0.75615,0.75485,0.7557,17771300001.0
2008-02-19 12:00:00,0.7557,0.7569,0.75545,0.7566,9122999992.0
2008-02-19 13:00:00,0.7566,0.7566,0.7554,0.7558,11019899993.0
2008-02-19 14:00:00,0.7558,0.7561,0.7551,0.7559,10459099999.0
2008-02-19 15:00:00,0.7559,0.756,0.7547,0.755,11878650017.0
2008-02-19 16:00:00,0.755,0.7555,0.7546,0.75545,5580825002.0
2008-02-19 17:00:00,0.75545,0.7556,0.7552,0.7555,9749399983.0
2008-02-19 18:00:00,0.7555,0.7559,0.75525,0.7556,10169500001.0
2008-02-19 19:00:00,0.7556,0.7559,0.755,0.7556,30849049985.0
2008-02-19 20:00:00,0.7556,0.7559,0.7553,0.7559,20885300000.0
2008-02-19 21:00:00,0.7559,0.7563,0.7556,0.75595,31301800000.0
2008-02-19 22:00:00,0.7559,0.75605,0.7555,0.7557,52277749816.0
2008-02-19 23:00:00,0.75585,0.75615,0.7556,0.7556,38870500014.0
2008-02-20 00:00:00,0.7556,0.756,0.7555,0.7558,63072125000.0
2008-02-20 01:00:00,0.7558,0.7563,0.7558,0.75595,17174399999.0
2008-02-20 02:00:00,0.75595,0.7567,0.75595,0.7562,30501199958.0
2008-02-20 03:00:00,0.7562,0.7564,0.7553,0.7563,59217399998.0
2008-02-20 04:00:00,0.7563,0.7565,0.755,0.7554,24232400005.0
2008-02-20 05:00:00,0.7554,0.75565,0.75495,0.7556,14562699978.0
2008-02-20 06:00:00,0.7556,0.7557,0.75495,0.755,12553499972.0
2008-02-20 07:00:00,0.755,0.7553,0.7545,0.75515,10752199999.0
2008-02-20 08:00:00,0.75515,0.7552,0.7542,0.7547,23608499986.0
2008-02-20 09:00:00,0.7547,0.75595,0.7546,0.7553,19006599982.0
2008-02-20 10:00:00,0.7553,0.7564,0.75495,0.7552,42671499906.0
2008-02-20 11:00:00,0.7552,0.7568,0.75485,0.7567,30410199949.0
2008-02-20 12:00:00,0.7567,0.75705,0.7552,0.7554,23877099997.0
2008-02-20 13:00:00,0.7554,0.75655,0.7542,0.7553,32234999989.0
2008-02-20 14:00:00,0.7553,0.7553,0.75315,0.7538,20378949994.0
2008-02-20 15:00:00,0.7538,0.7553,0.75355,0.75525,19639500005.0
2008-02-20 16:00:00,0.75525,0.7558,0.7543,0.7547,107381799984.0
2008-02-20 17:00:00,0.7548,0.7558,0.7542,0.7556,70803000016.0
2008-02-20 18:00:00,0.7547,0.7566,0.7545,0.7562,91960100138.0
2008-02-20 19:00:00,0.7563,0.7566,0.7554,0.7563,82490699720.0
2008-02-20 20:00:00,0.7563,0.7573,0.756,0.7562,97730899845.0
2008-02-20 21:00:00,0.7562,0.7576,0.7562,0.7572,87012078572.0
2008-02-20 22:00:00,0.75715,0.7577,0.75715,0.7577,68158099946.0
2008-02-20 23:00:00,0.7574,0.7577,0.7573,0.7575,29480899922.0
2008-02-21 00:00:00,0.7575,0.7579,0.7572,0.7575,14328199983.0
2008-02-21 01:00:00,0.7575,0.7579,0.75745,0.7578,19296700020.0
2008-02-21 02:00:00,0.7578,0.7579,0.7572,0.75735,13286799951.0
2008-02-21 03:00:00,0.75735,0.7578,0.7573,0.7577,11756799990.0
2008-02-21 04:00:00,0.7577,0.7579,0.75715,0.7577,15359099896.0
2008-02-21 05:00:00,0.7577,0.7579,0.7576,0.7578,2706099994.0
2008-02-21 06:00:00,0.7578,0.75805,0.7576,0.7577,4873000000.0
2008-02-21 07:00:00,0.7577,0.7578,0.7568,0.7571,6512200001.0
2008-02-21 08:00:00,0.7571,0.7575,0.7563,0.7569,13462399980.0
2008-02-21 09:00:00,0.7569,0.7574,0.75665,0.7567,11434450001.0
2008-02-21 10:00:00,0.7567,0.7572,0.7563,0.7568,22509899985.0
2008-02-21 11:00:00,0.7569,0.7574,0.7528,0.7544,36304399813.0
2008-02-21 12:00:00,0.7544,0.75445,0.7525,0.7527,32318099862.0
2008-02-21 13:00:00,0.7527,0.7528,0.75205,0.7521,17977965984.0
2008-02-21 14:00:00,0.7521,0.7528,0.7518,0.7526,12723199994.0
2008-02-21 15:00:00,0.7526,0.7529,0.7523,0.7528,14591449967.0
2008-02-21 16:00:00,0.7528,0.753,0.7524,0.75295,11630600012.0
2008-02-21 17:00:00,0.75295,0.75475,0.7527,0.75445,12674500004.0
2008-02-21 18:00:00,0.75445,0.7555,0.7541,0.7551,19399183990.0
2008-02-21 19:00:00,0.7551,0.7557,0.75465,0.7547,11398449994.0
2008-02-21 20:00:00,0.7547,0.7557,0.75445,0.75535,12730699986.0
2008-02-21 21:00:00,0.75535,0.75545,0.7549,0.7553,6308100003.0
2008-02-21 22:00:00,0.7553,0.7554,0.75465,0.7549,5944100002.0
2008-02-21 23:00:00,0.7549,0.755,0.75425,0.7546,5546900000.0
2008-02-22 00:00:00,0.7546,0.7549,0.7543,0.7547,10794200001.0
2008-02-22 01:00:00,0.7547,0.7548,0.75425,0.7543,10178599999.0
2008-02-22 02:00:00,0.7543,0.7544,0.7538,0.754,10171199996.0
2008-02-22 03:00:00,0.754,0.7542,0.7524,0.7526,9115099994.0
2008-02-22 04:00:00,0.7526,0.7532,0.7522,0.753,15165099975.0
2008-02-22 05:00:00,0.753,0.7533,0.7528,0.753,9910799976.0
2008-02-22 06:00:00,0.753,0.75355,0.7529,0.75325,13573199996.0
2008-02-22 07:00:00,0.75325,0.7537,0.7532,0.75325,11688199937.0
2008-02-22 08:00:00,0.75325,0.7538,0.753,0.7538,15818799995.0
2008-02-22 09:00:00,0.7538,0.7543,0.7536,0.7536,25561999989.0
2008-02-22 10:00:00,0.7536,0.7538,0.7525,0.7535,37731692131.0
2008-02-22 11:00:00,0.7535,0.7548,0.75345,0.7545,17194100000.0
2008-02-22 12:00:00,0.7544,0.7547,0.7539,0.7544,15639999987.0
2008-02-22 13:00:00,0.7544,0.7547,0.7536,0.7539,9519600007.0
2008-02-22 14:00:00,0.7539,0.7543,0.7537,0.7543,6689200002.0
2008-02-22 15:00:00,0.75425,0.75525,0.7537,0.7538,15196849996.0
2008-02-22 16:00:00,0.7538,0.7547,0.7531,0.7534,11054200003.0
2008-02-22 17:00:00,0.7534,0.7535,0.75225,0.7531,18944500002.0
2008-02-22 18:00:00,0.7531,0.75425,0.7531,0.7537,10475399995.0
2008-02-22 19:00:00,0.7537,0.7538,0.75325,0.7536,9225800010.0
2008-02-22 20:00:00,0.7536,0.7538,0.75285,0.753,6622499999.0
2008-02-22 21:00:00,0.753,0.7533,0.75275,0.753,5236599978.0
2008-02-22 22:00:00,0.753,0.754,0.7528,0.7539,26303400011.0
2008-02-22 23:00:00,0.7539,0.75411,0.7535,0.75357,5850500002.0
2008-02-25 00:00:00,0.75326,0.75335,0.75289,0.75305,8726900008.0
2008-02-25 01:00:00,0.75305,0.7536,0.7529,0.75325,7912799983.0
2008-02-25 02:00:00,0.75325,0.7539,0.75325,0.7536,16656899991.0
2008-02-25 03:00:00,0.7536,0.7539,0.7535,0.75355,5831499998.0
2008-02-25 04:00:00,0.75355,0.7538,0.7532,0.7534,4569800003.0
2008-02-25 05:00:00,0.7534,0.7534,0.7531,0.7533,3343100000.0
2008-02-25 06:00:00,0.7533,0.7535,0.7532,0.7532,6119700000.0
2008-02-25 07:00:00,0.7532,0.75375,0.7532,0.75355,6619699999.0
2008-02-25 08:00:00,0.75355,0.7542,0.7533,0.7539,6123800000.0
2008-02-25 09:00:00,0.7539,0.75545,0.75385,0.7548,22967699929.0
2008-02-25 10:00:00,0.7548,0.7549,0.7536,0.7546,36772399767.0
2008-02-25 11:00:00,0.7546,0.7547,0.7534,0.7538,29608199981.0
2008-02-25 12:00:00,0.7538,0.7542,0.75355,0.754,20372699953.0
2008-02-25 13:00:00,0.754,0.7541,0.7532,0.7537,24639999933.0
2008-02-25 14:00:00,0.7537,0.7539,0.7535,0.7537,14542399969.0
2008-02-25 15:00:00,0.75365,0.75395,0.75325,0.75335,27069600000.0
2008-02-25 16:00:00,0.75335,0.7535,0.75275,0.75285,21831299987.0
2008-02-25 17:00:00,0.75285,0.7538,0.75235,0.7536,24167151125.0
2008-02-25 18:00:00,0.7536,0.754,0.753,0.7533,25668199875.0
2008-02-25 19:00:00,0.7533,0.7533,0.75285,0.75315,16185000001.0
2008-02-25 20:00:00,0.75315,0.7534,0.7529,0.7534,13263999980.0
2008-02-25 21:00:00,0.7534,0.7538,0.75295,0.7536,24730500006.0
2008-02-25 22:00:00,0.7536,0.75385,0.75325,0.75325,14091299999.0
2008-02-25 23:00:00,0.75325,0.7539,0.7532,0.7535,10814700002.0
2008-02-26 00:00:00,0.7535,0.7543,0.7535,0.7538,63470500000.0
2008-02-26 01:00:00,0.7538,0.7544,0.7537,0.7543,65769900124.0
2008-02-26 02:00:00,0.7543,0.7545,0.7536,0.7538,64710300074.0
2008-02-26 03:00:00,0.7538,0.754,0.7536,0.7539,52881100166.0
2008-02-26 04:00:00,0.754,0.75405,0.7537,0.7539,55169299860.0
2008-02-26 05:00:00,0.7539,0.7543,0.75355,0.7541,7856199989.0
2008-02-26 06:00:00,0.7541,0.7543,0.7538,0.7539,10234299992.0
2008-02-26 07:00:00,0.7539,0.7539,0.75345,0.7536,21395600026.0
2008-02-26 08:00:00,0.7536,0.75405,0.75345,0.75355,17492800022.0
2008-02-26 09:00:00,0.75355,0.7538,0.75205,0.7522,28501899982.0
2008-02-26 10:00:00,0.7522,0.7529,0.75145,0.75255,32198399853.0
2008-02-26 11:00:00,0.75255,0.7551,0.75245,0.75485,35561299874.0
2008-02-26 12:00:00,0.75485,0.7552,0.7538,0.7542,24339999944.0
2008-02-26 13:00:00,0.7542,0.7551,0.75375,0.7548,20901699908.0
2008-02-26 14:00:00,0.7548,0.75525,0.75355,0.7537,19440199975.0
2008-02-26 15:00:00,0.7537,0.754,0.75325,0.7538,25897899949.0
2008-02-26 16:00:00,0.7538,0.7544,0.7533,0.7541,26893599860.0
2008-02-26 17:00:00,0.7541,0.7548,0.75405,0.7545,29545924842.0
2008-02-26 18:00:00,0.7545,0.7546,0.7528,0.754,43522499700.0
2008-02-26 19:00:00,0.754,0.754,0.75255,0.75275,19570699957.0
2008-02-26 20:00:00,0.75275,0.7531,0.75175,0.7522,27106099956.0
2008-02-26 21:00:00,0.7522,0.75405,0.75215,0.75345,30663350013.0
2008-02-26 22:00:00,0.75345,0.75395,0.7533,0.75365,27149400047.0
2008-02-26 23:00:00,0.7536,0.75425,0.7533,0.7534,7823100005.0
2008-02-27 00:00:00,0.7534,0.7566,0.75265,0.7551,58924399896.0
2008-02-27 01:00:00,0.7551,0.7551,0.7542,0.7545,75231999968.0
2008-02-27 02:00:00,0.7545,0.75495,0.75425,0.7547,73506799870.0
2008-02-27 03:00:00,0.7547,0.7552,0.7544,0.7546,61404700050.0
2008-02-27 04:00:00,0.7551,0.7554,0.75465,0.7552,49450400001.0
2008-02-27 05:00:00,0.7552,0.75545,0.7544,0.7548,73435100089.0
2008-02-27 06:00:00,0.7548,0.7552,0.75425,0.75485,73025499990.0
2008-02-27 07:00:00,0.75485,0.7555,0.7544,0.7549,62114899993.0
2008-02-27 08:00:00,0.7549,0.7556,0.7541,0.7543,62566600031.0
2008-02-27 09:00:00,0.7546,0.7556,0.7536,0.7543,89838200051.0
2008-02-27 10:00:00,0.7543,0.75575,0.7537,0.75565,31178599973.0
2008-02-27 11:00:00,0.75565,0.75775,0.7555,0.7567,30745899946.0
2008-02-27 12:00:00,0.7567,0.7577,0.75635,0.7575,40728927640.0
2008-02-27 13:00:00,0.7575,0.7578,0.7569,0.7576,57862240148.0
2008-02-27 14:00:00,0.7575,0.758,0.757,0.7574,90111480358.0
2008-02-27 15:00:00,0.7576,0.7587,0.7569,0.7574,90856059700.0
2008-02-27 16:00:00,0.7574,0.75905,0.7574,0.7579,81905049026.0
2008-02-27 17:00:00,0.7579,0.7599,0.7575,0.7592,87721800021.0
2008-02-27 18:00:00,0.7591,0.7605,0.759,0.7604,82449099903.0
2008-02-27 19:00:00,0.7603,0.7608,0.7595,0.7605,80786300187.0
2008-02-27 20:00:00,0.7606,0.7621,0.7601,0.7618,83617900024.0
2008-02-27 21:00:00,0.7619,0.7635,0.7604,0.7618,73262750054.0
2008-02-27 22:00:00,0.7618,0.7638,0.7616,0.7633,62575100123.0
2008-02-27 23:00:00,0.763,0.7638,0.7626,0.7629,60857199978.0
2008-02-28 00:00:00,0.7626,0.76305,0.7622,0.7625,57398499971.0
2008-02-28 01:00:00,0.7625,0.7627,0.76225,0.76225,59696399980.0
2008-02-28 02:00:00,0.76225,0.7624,0.76195,0.762,64830899969.0
2008-02-28 03:00:00,0.762,0.7623,0.7615,0.76185,56697199637.0
2008-02-28 04:00:00,0.7617,0.7619,0.7613,0.76165,62750999333.0
2008-02-28 05:00:00,0.76165,0.7618,0.7613,0.7615,43246099959.0
2008-02-28 06:00:00,0.7614,0.7619,0.7613,0.7618,69532499829.0
2008-02-28 07:00:00,0.7614,0.762,0.7613,0.76185,54876399935.0
2008-02-28 08:00:00,0.76185,0.7633,0.7614,0.7616,59919900128.0
2008-02-28 09:00:00,0.7616,0.763,0.7614,0.7619,96620900032.0
2008-02-28 10:00:00,0.7618,0.7628,0.7615,0.762,82047099631.0
2008-02-28 11:00:00,0.7619,0.7623,0.7614,0.7616,83741419246.0
2008-02-28 12:00:00,0.7621,0.7624,0.7614,0.7617,51329699969.0
2008-02-28 13:00:00,0.7617,0.7625,0.7616,0.7617,49369280037.0
2008-02-28 14:00:00,0.7617,0.7619,0.76095,0.76125,39820979989.0
2008-02-28 15:00:00,0.76125,0.7623,0.76105,0.76145,44379479980.0
2008-02-28 16:00:00,0.7615,0.7624,0.761,0.7615,85784299847.0
2008-02-28 17:00:00,0.7628,0.7641,0.76135,0.7632,95371979193.0
2008-02-28 18:00:00,0.7631,0.7642,0.7627,0.7632,76790120094.0
2008-02-28 19:00:00,0.7632,0.7639,0.7629,0.7631,87761219705.0
2008-02-28 20:00:00,0.7632,0.764,0.7627,0.7632,86482460032.0
2008-02-28 21:00:00,0.7635,0.7641,0.7628,0.76345,73956919842.0
2008-02-28 22:00:00,0.7638,0.7642,0.76345,0.7638,66371156571.0
2008-02-28 23:00:00,0.7638,0.7643,0.7636,0.76395,74817757878.0
2008-02-29 00:00:00,0.76395,0.7642,0.76355,0.76355,56375299991.0
2008-02-29 01:00:00,0.76355,0.7642,0.7631,0.76355,41227800017.0
2008-02-29 02:00:00,0.76355,0.76395,0.763,0.7632,51973599760.0
2008-02-29 03:00:00,0.7632,0.7634,0.76245,0.76285,55532399806.0
2008-02-29 04:00:00,0.76285,0.7633,0.76255,0.7632,38401599794.0
2008-02-29 05:00:00,0.7632,0.7635,0.7628,0.7633,36721599718.0
2008-02-29 06:00:00,0.7633,0.7638,0.76315,0.76345,34404999891.0
2008-02-29 07:00:00,0.76345,0.7639,0.76345,0.76365,39053899572.0
2008-02-29 08:00:00,0.76365,0.7645,0.76285,0.76325,46788599646.0
2008-02-29 09:00:00,0.76325,0.7658,0.76325,0.7656,65291499824.0
2008-02-29 10:00:00,0.76455,0.7664,0.76425,0.7656,55596100106.0
2008-02-29 11:00:00,0.7656,0.76695,0.76555,0.76685,49101850024.0
2008-02-29 12:00:00,0.76685,0.76735,0.76605,0.7672,32575680001.0
2008-02-29 13:00:00,0.7672,0.7678,0.7652,0.76585,23465779997.0
2008-02-29 14:00:00,0.76585,0.766,0.76435,0.76525,53640394972.0
2008-02-29 15:00:00,0.76535,0.7657,0.765,0.7653,50124600010.0
2008-02-29 16:00:00,0.7653,0.7655,0.7636,0.7647,65671419994.0
2008-02-29 17:00:00,0.76475,0.7648,0.76275,0.7644,79037859690.0
2008-02-29 18:00:00,0.7645,0.7648,0.763,0.76455,94199000159.0
2008-02-29 19:00:00,0.7644,0.7649,0.764,0.7643,82778800021.0
2008-02-29 20:00:00,0.7643,0.76455,0.7638,0.7639,76132260064.0
2008-02-29 21:00:00,0.764,0.7645,0.7636,0.764,68885656641.0
2008-02-29 22:00:00,0.7639,0.76435,0.763,0.763,69558400021.0
2008-02-29 23:00:00,0.764,0.764,0.76279,0.76279,22671299828.0
2008-03-03 00:00:00,0.7655,0.7659,0.7638,0.7655,3885840000.0
2008-03-03 01:00:00,0.7655,0.7665,0.7649,0.76585,10715000000.0
2008-03-03 02:00:00,0.76585,0.76625,0.7651,0.7657,13135220000.0
2008-03-03 03:00:00,0.7657,0.7658,0.765,0.7654,33114160000.0
2008-03-03 04:00:00,0.7654,0.76615,0.7653,0.76615,37642000000.0
2008-03-03 05:00:00,0.76615,0.76645,0.7658,0.7662,27685100000.0
2008-03-03 06:00:00,0.7662,0.7666,0.76585,0.7662,48327199873.0
2008-03-03 07:00:00,0.7662,0.7664,0.766,0.766,41318399986.0
2008-03-03 08:00:00,0.766,0.7677,0.76595,0.7669,39417459997.0
2008-03-03 09:00:00,0.7669,0.7673,0.76595,0.76695,55138639999.0
2008-03-03 10:00:00,0.76695,0.767,0.76495,0.7655,63858179994.0
2008-03-03 11:00:00,0.7639,0.76555,0.7634,0.764,81743439928.0
2008-03-03 12:00:00,0.7644,0.7661,0.7635,0.7661,83672799567.0
2008-03-03 13:00:00,0.76435,0.7659,0.7643,0.7657,85547539399.0
2008-03-03 14:00:00,0.7658,0.766,0.7652,0.7657,92516145721.0
2008-03-03 15:00:00,0.7658,0.7675,0.7651,0.76575,90594220057.0
2008-03-03 16:00:00,0.7666,0.7677,0.7655,0.7666,110266559998.0
2008-03-03 17:00:00,0.7666,0.76705,0.765,0.7653,108358159816.0
2008-03-03 18:00:00,0.7666,0.7666,0.7644,0.76545,99038099806.0
2008-03-03 19:00:00,0.7654,0.7656,0.7644,0.7654,83554469998.0
2008-03-03 20:00:00,0.76555,0.76575,0.7651,0.76535,83537159769.0
2008-03-03 21:00:00,0.76535,0.7661,0.7651,0.7655,76523519973.0
2008-03-03 22:00:00,0.7655,0.7667,0.7652,0.7662,63560819992.0
2008-03-03 23:00:00,0.7662,0.7667,0.7659,0.7662,75892959974.0
2008-03-04 00:00:00,0.7662,0.7665,0.7656,0.7661,15336980000.0
2008-03-04 01:00:00,0.7661,0.7663,0.7655,0.76595,5903540000.0
2008-03-04 02:00:00,0.76595,0.766,0.7654,0.7656,16293039969.0
2008-03-04 03:00:00,0.7655,0.7661,0.7654,0.7655,20005339963.0
2008-03-04 04:00:00,0.7655,0.7658,0.7652,0.7656,21208379964.0
2008-03-04 05:00:00,0.7656,0.7659,0.7652,0.7656,17426559993.0
2008-03-04 06:00:00,0.7656,0.7658,0.7651,0.7651,10683479999.0
2008-03-04 07:00:00,0.7651,0.7653,0.76495,0.765,18109760000.0
2008-03-04 08:00:00,0.765,0.76545,0.7642,0.76425,26485860000.0
2008-03-04 09:00:00,0.76425,0.76505,0.7637,0.76405,59374799999.0
2008-03-04 10:00:00,0.76405,0.7662,0.7639,0.7646,83193719671.0
2008-03-04 11:00:00,0.76465,0.7662,0.7644,0.7661,84975519530.0
2008-03-04 12:00:00,0.76555,0.76625,0.76465,0.76615,81708319531.0
2008-03-04 13:00:00,0.7655,0.7662,0.7651,0.7657,84938380005.0
2008-03-04 14:00:00,0.7656,0.7662,0.7648,0.7653,83951839701.0
2008-03-04 15:00:00,0.7652,0.7658,0.7649,0.7657,74642250024.0
2008-03-04 16:00:00,0.7656,0.767,0.7652,0.76575,72330399968.0
2008-03-04 17:00:00,0.76575,0.7671,0.76555,0.7669,5583320000.0
2008-03-04 18:00:00,0.7669,0.767,0.7655,0.7661,84691759969.0
2008-03-04 19:00:00,0.7673,0.7673,0.7661,0.7672,63615339903.0
2008-03-04 20:00:00,0.7673,0.7674,0.7656,0.7657,54966599917.0
2008-03-04 21:00:00,0.7656,0.76675,0.7654,0.7657,63406259776.0
2008-03-04 22:00:00,0.7656,0.7662,0.7655,0.76575,71238060089.0
2008-03-04 23:00:00,0.76575,0.7661,0.7655,0.7659,71648739962.0
2008-03-05 00:00:00,0.7659,0.766,0.7655,0.76575,68312720055.0
2008-03-05 01:00:00,0.766,0.7661,0.76555,0.7659,64224899994.0
2008-03-05 02:00:00,0.7658,0.7663,0.7655,0.7659,67468778942.0
2008-03-05 03:00:00,0.76565,0.7661,0.7656,0.7659,49959779992.0
2008-03-05 04:00:00,0.76585,0.766,0.7656,0.7659,45518860000.0
2008-03-05 05:00:00,0.7659,0.76605,0.7655,0.7657,57764440000.0
2008-03-05 06:00:00,0.7657,0.7658,0.7654,0.7655,39062240000.0
2008-03-05 07:00:00,0.7655,0.766,0.7655,0.7658,44590239806.0
2008-03-05 08:00:00,0.7658,0.7682,0.765,0.76595,67962359999.0
2008-03-05 09:00:00,0.76595,0.76865,0.76545,0.7677,21737520000.0
2008-03-05 10:00:00,0.76775,0.7686,0.7664,0.768,59939099360.0
2008-03-05 11:00:00,0.768,0.7688,0.7665,0.7668,59843000033.0
2008-03-05 12:00:00,0.76685,0.76795,0.7664,0.767,60628399719.0
2008-03-05 13:00:00,0.767,0.7683,0.76695,0.7678,84695599734.0
2008-03-05 14:00:00,0.76775,0.76845,0.7674,0.7678,64460899771.0
2008-03-05 15:00:00,0.7678,0.7686,0.7674,0.7683,72776900017.0
2008-03-05 16:00:00,0.7681,0.7686,0.765,0.7682,93281550022.0
2008-03-05 17:00:00,0.7682,0.7684,0.7657,0.7673,114843279955.0
2008-03-05 18:00:00,0.7673,0.7674,0.7655,0.7657,97968100070.0
2008-03-05 19:00:00,0.7664,0.7667,0.7655,0.7659,86486999855.0
2008-03-05 20:00:00,0.7657,0.76645,0.7655,0.76585,79087899909.0
2008-03-05 21:00:00,0.76585,0.7668,0.76545,0.7663,74738700119.0
2008-03-05 22:00:00,0.76625,0.7669,0.766,0.76665,76188399992.0
2008-03-05 23:00:00,0.76665,0.7668,0.766,0.76615,72544900144.0
2008-03-06 00:00:00,0.7661,0.7672,0.76598,0.76645,82227600000.0
2008-03-06 01:00:00,0.767,0.7673,0.76645,0.7671,68028400024.0
2008-03-06 02:00:00,0.7675,0.76755,0.7669,0.7675,49800500021.0
2008-03-06 03:00:00,0.7675,0.7678,0.7672,0.7677,59683600000.0
2008-03-06 04:00:00,0.7677,0.7678,0.767,0.7671,66935700000.0
2008-03-06 05:00:00,0.7671,0.7677,0.76705,0.7673,59215100000.0
2008-03-06 06:00:00,0.7673,0.76745,0.76715,0.7673,62670400000.0
2008-03-06 07:00:00,0.7673,0.768,0.76715,0.7674,80296000000.0
2008-03-06 08:00:00,0.7674,0.7683,0.7671,0.76785,16184400006.0
2008-03-06 09:00:00,0.76785,0.76795,0.767,0.76735,8478100001.0
2008-03-06 10:00:00,0.76735,0.7686,0.76725,0.76815,23348600001.0
2008-03-06 11:00:00,0.76815,0.76875,0.7679,0.7684,21397700000.0
2008-03-06 12:00:00,0.7684,0.76915,0.768,0.7683,29601399998.0
2008-03-06 13:00:00,0.7683,0.7689,0.7677,0.7677,30149500000.0
2008-03-06 14:00:00,0.7677,0.7678,0.7647,0.7648,27978900000.0
2008-03-06 15:00:00,0.7648,0.76655,0.76365,0.7663,28043500002.0
2008-03-06 16:00:00,0.7663,0.76705,0.76535,0.7658,18756450000.0
2008-03-06 17:00:00,0.7658,0.7659,0.7641,0.7642,15014400000.0
2008-03-06 18:00:00,0.7642,0.7655,0.7642,0.7649,14013500000.0
2008-03-06 19:00:00,0.7649,0.7655,0.76425,0.76525,15688000000.0
2008-03-06 20:00:00,0.76525,0.7657,0.76495,0.7654,18818799999.0
2008-03-06 21:00:00,0.7654,0.7655,0.76475,0.76495,16702000000.0
2008-03-06 22:00:00,0.76495,0.76575,0.76445,0.7651,22444000006.0
2008-03-06 23:00:00,0.7651,0.76555,0.765,0.76525,18068200007.0
2008-03-07 00:00:00,0.76525,0.7657,0.7651,0.7652,21153000000.0
2008-03-07 01:00:00,0.7652,0.7654,0.7642,0.76455,26868599985.0
2008-03-07 02:00:00,0.7641,0.7646,0.7641,0.76415,24385899980.0
2008-03-07 03:00:00,0.76415,0.7651,0.7641,0.7647,15067300030.0
2008-03-07 04:00:00,0.7647,0.7647,0.76425,0.76445,12938000000.0
2008-03-07 05:00:00,0.76445,0.76485,0.7642,0.7646,47199099928.0
2008-03-07 06:00:00,0.7646,0.7654,0.7645,0.76475,67866199536.0
2008-03-07 07:00:00,0.76475,0.7655,0.7647,0.76525,30531899998.0
2008-03-07 08:00:00,0.76525,0.7656,0.76425,0.7653,11481399999.0
2008-03-07 09:00:00,0.7653,0.7654,0.76375,0.7639,10376999998.0
2008-03-07 10:00:00,0.7639,0.765,0.7638,0.7646,34540099995.0
2008-03-07 11:00:00,0.7646,0.76495,0.7642,0.76475,26199500000.0
2008-03-07 12:00:00,0.76475,0.7656,0.76455,0.76555,27542399997.0
2008-03-07 13:00:00,0.76555,0.76575,0.7651,0.7652,35207899977.0
2008-03-07 14:00:00,0.7652,0.76565,0.76455,0.7647,30680799984.0
2008-03-07 15:00:00,0.7647,0.7656,0.7622,0.7636,34642000045.0
2008-03-07 16:00:00,0.7636,0.7641,0.76,0.7602,16298900024.0
2008-03-07 17:00:00,0.7602,0.7624,0.76015,0.7624,13922100004.0
2008-03-07 18:00:00,0.7624,0.7626,0.7614,0.7617,10930800001.0
2008-03-07 19:00:00,0.7617,0.76195,0.76105,0.7619,12255799999.0
2008-03-07 20:00:00,0.76185,0.7621,0.7608,0.76115,10943099999.0
2008-03-07 21:00:00,0.76115,0.76235,0.76105,0.7617,13967600014.0
2008-03-07 22:00:00,0.7617,0.762,0.7614,0.76175,33272100026.0
2008-03-07 23:00:00,0.76175,0.76255,0.76133,0.76235,65617900000.0
2008-03-09 23:00:00,0.76229,0.76232,0.76129,0.76155,66807100000.0
2008-03-10 00:00:00,0.76156,0.7626,0.76139,0.7621,46775499666.0
2008-03-10 01:00:00,0.7621,0.76275,0.762,0.76235,29271099968.0
2008-03-10 02:00:00,0.76235,0.76235,0.7612,0.7616,67802500051.0
2008-03-10 03:00:00,0.7616,0.762,0.76145,0.7617,61312900265.0
2008-03-10 04:00:00,0.7617,0.7622,0.76155,0.762,53974199996.0
2008-03-10 05:00:00,0.7618,0.7622,0.7617,0.762,65863800117.0
2008-03-10 06:00:00,0.762,0.7621,0.7615,0.7617,44579600000.0
2008-03-10 07:00:00,0.7617,0.7625,0.76155,0.7624,72115899993.0
2008-03-10 08:00:00,0.7616,0.7636,0.7616,0.7624,73939399988.0
2008-03-10 09:00:00,0.7625,0.7636,0.762,0.7623,15398924975.0
2008-03-10 10:00:00,0.7623,0.7627,0.7618,0.7623,15818400001.0
2008-03-10 11:00:00,0.7623,0.7624,0.7611,0.7616,26148899987.0
2008-03-10 12:00:00,0.7616,0.76165,0.76035,0.7607,8298200000.0
2008-03-10 13:00:00,0.7607,0.7612,0.75955,0.7605,17942599999.0
2008-03-10 14:00:00,0.76045,0.761,0.7598,0.7606,11302299998.0
2008-03-10 15:00:00,0.7606,0.76075,0.7602,0.7604,9684500000.0
2008-03-10 16:00:00,0.7604,0.7619,0.7604,0.76165,13298999996.0
2008-03-10 17:00:00,0.76165,0.7627,0.7614,0.7621,12320899998.0
2008-03-10 18:00:00,0.7621,0.7632,0.7618,0.7631,8694000001.0
2008-03-10 19:00:00,0.7631,0.7631,0.7621,0.7621,17305500000.0
2008-03-10 20:00:00,0.7621,0.76385,0.7621,0.76375,11270400000.0
2008-03-10 21:00:00,0.76375,0.7639,0.7633,0.7639,33603000000.0
2008-03-10 22:00:00,0.7639,0.7639,0.7634,0.7636,18196749998.0
2008-03-10 23:00:00,0.7636,0.7653,0.76325,0.7652,56897699998.0
2008-03-11 00:00:00,0.7652,0.7654,0.7641,0.7642,55233200000.0
2008-03-11 01:00:00,0.7642,0.7645,0.76345,0.7635,56392400000.0
2008-03-11 02:00:00,0.7635,0.7643,0.76345,0.7638,59037800000.0
2008-03-11 03:00:00,0.7638,0.7655,0.7638,0.7645,59712700000.0
2008-03-11 04:00:00,0.76455,0.7656,0.76455,0.7654,64200000000.0
2008-03-11 05:00:00,0.7654,0.7657,0.7652,0.7656,17174400000.0
2008-03-11 06:00:00,0.7656,0.7659,0.7652,0.7654,11872600000.0
2008-03-11 07:00:00,0.7654,0.76595,0.765,0.765,13734900000.0
2008-03-11 08:00:00,0.765,0.7652,0.76385,0.7648,33008799969.0
2008-03-11 09:00:00,0.7648,0.7659,0.7645,0.76475,16651099997.0
2008-03-11 10:00:00,0.76475,0.7649,0.76395,0.7642,41357700014.0
2008-03-11 11:00:00,0.7642,0.76555,0.7641,0.76435,26240399999.0
2008-03-11 12:00:00,0.7668,0.7672,0.76505,0.76685,19993650009.0
2008-03-11 13:00:00,0.76685,0.7678,0.7662,0.7674,18669200001.0
2008-03-11 14:00:00,0.7674,0.7674,0.7637,0.76415,20365749940.0
2008-03-11 15:00:00,0.76415,0.7648,0.7635,0.76405,16524199987.0
2008-03-11 16:00:00,0.76405,0.7649,0.7635,0.7639,8251048753.0
2008-03-11 17:00:00,0.7639,0.7652,0.7638,0.7649,19837500010.0
2008-03-11 18:00:00,0.7649,0.765,0.764,0.7645,19716399998.0
2008-03-11 19:00:00,0.7645,0.7646,0.764,0.76405,17986399991.0
2008-03-11 20:00:00,0.76405,0.7648,0.76365,0.7647,13048500002.0
2008-03-11 21:00:00,0.7647,0.7648,0.7637,0.7639,15051100000.0
2008-03-11 22:00:00,0.7639,0.7643,0.7636,0.7642,9799100000.0
2008-03-11 23:00:00,0.7642,0.7646,0.7635,0.7645,68488499925.0
2008-03-12 00:00:00,0.76415,0.7648,0.764,0.7647,80996300048.0
2008-03-12 01:00:00,0.7645,0.7648,0.7643,0.7647,56008299998.0
2008-03-12 02:00:00,0.76465,0.7651,0.764,0.7648,58551500051.0
2008-03-12 03:00:00,0.7648,0.7649,0.7639,0.76405,55873600134.0
2008-03-12 04:00:00,0.76405,0.7643,0.7631,0.7633,78367199815.0
2008-03-12 05:00:00,0.7634,0.7643,0.763,0.7643,69655700111.0
2008-03-12 06:00:00,0.7642,0.7643,0.763,0.7642,73340399881.0
2008-03-12 07:00:00,0.7642,0.7644,0.76295,0.7632,19115100020.0
2008-03-12 08:00:00,0.7632,0.7648,0.7627,0.764,76730000198.0
2008-03-12 09:00:00,0.7639,0.7647,0.7627,0.7646,70081825301.0
2008-03-12 10:00:00,0.7645,0.76475,0.7634,0.76465,45927699973.0
2008-03-12 11:00:00,0.76465,0.7648,0.7639,0.7648,16144416050.0
2008-03-12 12:00:00,0.7648,0.766,0.76415,0.76495,8261382280.0
2008-03-12 13:00:00,0.76495,0.7671,0.76495,0.7667,11880050000.0
2008-03-12 14:00:00,0.7666,0.7674,0.7661,0.7664,12269778086.0
2008-03-12 15:00:00,0.7664,0.76745,0.7662,0.76715,32957200002.0
2008-03-12 16:00:00,0.76715,0.768,0.7654,0.7666,92064399952.0
2008-03-12 17:00:00,0.76615,0.76725,0.7657,0.7665,93223350147.0
2008-03-12 18:00:00,0.7666,0.767,0.766,0.767,80106900052.0
2008-03-12 19:00:00,0.7669,0.7671,0.76605,0.76705,78063850020.0
2008-03-12 20:00:00,0.76705,0.7672,0.76635,0.7672,75221850166.0
2008-03-12 21:00:00,0.7669,0.7677,0.7666,0.7671,93300299903.0
2008-03-12 22:00:00,0.7672,0.7678,0.7667,0.7671,94256549792.0
2008-03-12 23:00:00,0.7671,0.7679,0.7664,0.7664,62779700583.0
2008-03-13 00:00:00,0.7673,0.7677,0.7662,0.7664,58271200050.0
2008-03-13 01:00:00,0.7664,0.7667,0.766,0.76655,51445599865.0
2008-03-13 02:00:00,0.76655,0.76675,0.766,0.7664,12448799962.0
2008-03-13 03:00:00,0.7664,0.7666,0.76595,0.7662,22866700000.0
2008-03-13 04:00:00,0.7662,0.7667,0.7654,0.7662,21318749875.0
2008-03-13 05:00:00,0.7662,0.7672,0.766,0.7667,15314100009.0
2008-03-13 06:00:00,0.7667,0.7671,0.7663,0.7667,9460399918.0
2008-03-13 07:00:00,0.7667,0.7669,0.76645,0.7665,13492999994.0
2008-03-13 08:00:00,0.7665,0.7668,0.7659,0.76595,15641000010.0
2008-03-13 09:00:00,0.76595,0.76675,0.7654,0.7659,11678700000.0
2008-03-13 10:00:00,0.7659,0.7669,0.76525,0.7662,25206099997.0
2008-03-13 11:00:00,0.76615,0.767,0.765,0.7654,29528200012.0
2008-03-13 12:00:00,0.7654,0.7661,0.7649,0.7655,16748700002.0
2008-03-13 13:00:00,0.76555,0.766,0.7649,0.7649,27044100001.0
2008-03-13 14:00:00,0.7649,0.76555,0.7642,0.76495,28386875005.0
2008-03-13 15:00:00,0.76495,0.7664,0.7648,0.7657,22516399995.0
2008-03-13 16:00:00,0.7657,0.7673,0.76515,0.7655,72510399980.0
2008-03-13 17:00:00,0.7655,0.7674,0.76495,0.7672,105311199946.0
2008-03-13 18:00:00,0.7672,0.76765,0.7663,0.7672,97930199934.0
2008-03-13 19:00:00,0.7673,0.7681,0.76675,0.76725,91947860008.0
2008-03-13 20:00:00,0.76725,0.7685,0.7671,0.7681,50102439931.0
2008-03-13 21:00:00,0.7681,0.76915,0.7677,0.7688,15967780018.0
2008-03-13 22:00:00,0.7688,0.7695,0.7682,0.76885,19143700017.0
2008-03-13 23:00:00,0.76885,0.7692,0.7681,0.7681,61530139990.0
2008-03-14 00:00:00,0.7682,0.7687,0.7676,0.7681,44066899994.0
2008-03-14 01:00:00,0.7681,0.7689,0.7676,0.7687,67111350001.0
2008-03-14 02:00:00,0.7681,0.7692,0.7681,0.7684,74979199643.0
2008-03-14 03:00:00,0.7685,0.7688,0.7682,0.7683,105534099510.0
2008-03-14 04:00:00,0.7684,0.7687,0.7681,0.7684,72866900216.0
2008-03-14 05:00:00,0.7683,0.7693,0.7681,0.7692,69878999972.0
2008-03-14 06:00:00,0.7691,0.7693,0.7682,0.7692,76257399349.0
2008-03-14 07:00:00,0.7683,0.7693,0.7681,0.7684,70988899886.0
2008-03-14 08:00:00,0.7684,0.7689,0.7676,0.76805,59246299978.0
2008-03-14 09:00:00,0.76805,0.76895,0.7669,0.7669,15634274053.0
2008-03-14 10:00:00,0.76685,0.7681,0.76675,0.7675,47655949824.0
2008-03-14 11:00:00,0.7675,0.7682,0.76745,0.7675,34128899982.0
2008-03-14 12:00:00,0.7675,0.7679,0.7666,0.76725,41564300011.0
2008-03-14 13:00:00,0.76725,0.76865,0.7665,0.76805,35413000009.0
2008-03-14 14:00:00,0.76805,0.7686,0.7671,0.76755,36732700014.0
2008-03-14 15:00:00,0.76755,0.7685,0.76715,0.768,27549700002.0
2008-03-14 16:00:00,0.768,0.76955,0.7673,0.76775,70500500015.0
2008-03-14 17:00:00,0.76775,0.7703,0.76745,0.7689,81970699952.0
2008-03-14 18:00:00,0.7689,0.7705,0.7689,0.7698,62281100120.0
2008-03-14 19:00:00,0.7698,0.7751,0.7695,0.77205,62812300030.0
2008-03-14 20:00:00,0.772,0.7752,0.7718,0.7748,45072782078.0
2008-03-14 21:00:00,0.7748,0.7757,0.7742,0.7757,77910700098.0
2008-03-14 22:00:00,0.775,0.7756,0.7748,0.7756,75376700003.0
2008-03-16 23:00:00,0.77675,0.78056,0.77647,0.77914,82289599876.0
2008-03-17 00:00:00,0.7794,0.7807,0.7781,0.7785,45603499992.0
2008-03-17 01:00:00,0.7785,0.7838,0.7782,0.7797,34726999901.0
2008-03-17 02:00:00,0.77975,0.78465,0.7791,0.7837,66979599841.0
2008-03-17 03:00:00,0.7844,0.7905,0.7822,0.7843,76203899848.0
2008-03-17 04:00:00,0.7843,0.7911,0.7842,0.7892,85526299920.0
2008-03-17 05:00:00,0.7892,0.7892,0.7859,0.7868,67845200136.0
2008-03-17 06:00:00,0.7868,0.7873,0.78505,0.78645,63939999383.0
2008-03-17 07:00:00,0.78645,0.78745,0.7845,0.7867,72558699729.0
2008-03-17 08:00:00,0.785,0.7871,0.7836,0.7849,64870200045.0
2008-03-17 09:00:00,0.7849,0.7853,0.7807,0.7819,61918599960.0
2008-03-17 10:00:00,0.7819,0.7849,0.7801,0.7815,66549900175.0
2008-03-17 11:00:00,0.7815,0.78445,0.7811,0.783,35520599962.0
2008-03-17 12:00:00,0.783,0.7866,0.78245,0.7864,43868950006.0
2008-03-17 13:00:00,0.7864,0.7894,0.78565,0.7875,38769100027.0
2008-03-17 14:00:00,0.7875,0.7876,0.78545,0.78565,58289100046.0
2008-03-17 15:00:00,0.7857,0.78595,0.783,0.78475,58535700061.0
2008-03-17 16:00:00,0.7847,0.7858,0.7845,0.785,68184200008.0
2008-03-17 17:00:00,0.785,0.7879,0.7834,0.7878,73936250066.0
2008-03-17 18:00:00,0.7878,0.7882,0.785,0.78565,63457400040.0
2008-03-17 19:00:00,0.78565,0.7864,0.78485,0.78515,59969999983.0
2008-03-17 20:00:00,0.78515,0.78615,0.7848,0.7856,49936899997.0
2008-03-17 21:00:00,0.7869,0.7885,0.78535,0.7867,70238100012.0
2008-03-17 22:00:00,0.787,0.7887,0.7865,0.7868,79753763751.0
2008-03-17 23:00:00,0.7867,0.7874,0.7863,0.7871,54578999966.0
2008-03-18 00:00:00,0.7864,0.7877,0.7861,0.7871,47407599989.0
2008-03-18 01:00:00,0.7871,0.7883,0.7863,0.7882,64032199987.0
2008-03-18 02:00:00,0.78835,0.78845,0.7872,0.7873,68358549636.0
2008-03-18 03:00:00,0.7873,0.7878,0.7866,0.7869,57790599947.0
2008-03-18 04:00:00,0.7868,0.7878,0.7866,0.7876,69179699628.0
2008-03-18 05:00:00,0.7868,0.7879,0.78675,0.7877,62638299449.0
2008-03-18 06:00:00,0.7875,0.78795,0.7874,0.7877,45917199621.0
2008-03-18 07:00:00,0.7877,0.78795,0.7872,0.7876,11457000000.0
2008-03-18 08:00:00,0.7876,0.78835,0.7876,0.7881,11184500000.0
2008-03-18 09:00:00,0.7881,0.7882,0.78495,0.7858,9037950000.0
2008-03-18 10:00:00,0.7858,0.7868,0.7856,0.7863,14563350000.0
2008-03-18 11:00:00,0.7863,0.78675,0.78455,0.7855,14909600000.0
2008-03-18 12:00:00,0.7855,0.7856,0.78455,0.7849,9671142616.0
2008-03-18 13:00:00,0.7849,0.78495,0.78385,0.7847,11677700004.0
2008-03-18 14:00:00,0.7847,0.7849,0.7818,0.7819,14096599980.0
2008-03-18 15:00:00,0.7819,0.78255,0.7814,0.7818,13055800001.0
2008-03-18 16:00:00,0.7818,0.78205,0.7812,0.7812,12799100000.0
2008-03-18 17:00:00,0.7812,0.7815,0.7804,0.7807,15079600000.0
2008-03-18 18:00:00,0.78075,0.78225,0.78055,0.7815,13033700000.0
2008-03-18 19:00:00,0.78155,0.78155,0.779,0.7801,9391300000.0
2008-03-18 20:00:00,0.7801,0.78225,0.7782,0.7784,41107900008.0
2008-03-18 21:00:00,0.7784,0.7799,0.77765,0.77855,82888200108.0
2008-03-18 22:00:00,0.77855,0.7801,0.77825,0.7786,36306299980.0
2008-03-18 23:00:00,0.7775,0.77855,0.7774,0.7774,40691899973.0
2008-03-19 00:00:00,0.7784,0.7794,0.7769,0.7791,53664550030.0
2008-03-19 01:00:00,0.7785,0.78,0.7776,0.7791,38894299996.0
2008-03-19 02:00:00,0.7791,0.7802,0.77905,0.7793,9151799995.0
2008-03-19 03:00:00,0.7793,0.7795,0.77805,0.7791,8356300000.0
2008-03-19 04:00:00,0.7791,0.77945,0.7788,0.7791,7559300000.0
2008-03-19 05:00:00,0.7791,0.77955,0.7788,0.7795,5759200000.0
2008-03-19 06:00:00,0.7795,0.78095,0.77945,0.7806,6766000000.0
2008-03-19 07:00:00,0.7806,0.7828,0.7805,0.7812,11070799988.0
2008-03-19 08:00:00,0.78115,0.782,0.78035,0.78085,5682300000.0
2008-03-19 09:00:00,0.7809,0.78235,0.7799,0.7801,6567702870.0
2008-03-19 10:00:00,0.7801,0.7869,0.78005,0.7845,7555300004.0
2008-03-19 11:00:00,0.7845,0.7876,0.7839,0.7865,7455125006.0
2008-03-19 12:00:00,0.7865,0.788,0.7857,0.7876,5464000000.0
2008-03-19 13:00:00,0.7876,0.7882,0.78525,0.78575,9862743897.0
2008-03-19 14:00:00,0.7858,0.7873,0.78565,0.78625,12897550001.0
2008-03-19 15:00:00,0.78625,0.78655,0.7852,0.7863,17602399999.0
2008-03-19 16:00:00,0.7863,0.78895,0.78625,0.7886,9191699900.0
2008-03-19 17:00:00,0.7886,0.7894,0.78675,0.7877,7669249999.0
2008-03-19 18:00:00,0.7877,0.78865,0.7869,0.78835,6184999999.0
2008-03-19 19:00:00,0.78835,0.7891,0.78785,0.78795,6178800000.0
2008-03-19 20:00:00,0.78795,0.7882,0.7862,0.78645,6648200000.0
2008-03-19 21:00:00,0.78645,0.78795,0.7864,0.7876,6798600000.0
2008-03-19 22:00:00,0.7876,0.7878,0.7866,0.7872,10838800000.0
2008-03-19 23:00:00,0.7886,0.7891,0.7874,0.7876,31707756204.0
2008-03-20 00:00:00,0.7877,0.7886,0.7871,0.7876,32998199934.0
2008-03-20 01:00:00,0.7876,0.7883,0.7869,0.7882,31956000125.0
2008-03-20 02:00:00,0.7882,0.7884,0.7862,0.7867,42939199841.0
2008-03-20 03:00:00,0.7867,0.78695,0.7859,0.7861,6235150000.0
2008-03-20 04:00:00,0.7861,0.7875,0.786,0.7873,8994900000.0
2008-03-20 05:00:00,0.7873,0.7877,0.7869,0.7877,14377600000.0
2008-03-20 06:00:00,0.7877,0.7878,0.7865,0.7868,6469000034.0
2008-03-20 07:00:00,0.7868,0.78695,0.786,0.7861,4489899994.0
2008-03-20 08:00:00,0.7861,0.7874,0.7861,0.7867,4411600000.0
2008-03-20 09:00:00,0.7867,0.7873,0.7852,0.7868,5972000000.0
2008-03-20 10:00:00,0.7868,0.787,0.7856,0.7862,8445700000.0
2008-03-20 11:00:00,0.7862,0.78665,0.7822,0.78265,11757700002.0
2008-03-20 12:00:00,0.78265,0.7827,0.77985,0.7805,8867800000.0
2008-03-20 13:00:00,0.7805,0.7816,0.77885,0.7791,9445800000.0
2008-03-20 14:00:00,0.7791,0.77955,0.778,0.7789,11083599976.0
2008-03-20 15:00:00,0.7789,0.77915,0.77765,0.778,10260500000.0
2008-03-20 16:00:00,0.778,0.77865,0.7769,0.7785,7411200000.0
2008-03-20 17:00:00,0.7785,0.7789,0.7774,0.77765,7068600000.0
2008-03-20 18:00:00,0.77765,0.7784,0.77715,0.7781,6593900000.0
2008-03-20 19:00:00,0.7781,0.7794,0.7777,0.77925,6683400000.0
2008-03-20 20:00:00,0.77925,0.7793,0.77855,0.7788,8078200000.0
2008-03-20 21:00:00,0.7788,0.7789,0.77685,0.777,9281600044.0
2008-03-20 22:00:00,0.777,0.77755,0.7764,0.7773,7316600000.0
2008-03-20 23:00:00,0.7774,0.7782,0.7759,0.7773,64906200116.0
2008-03-21 00:00:00,0.7772,0.7782,0.7772,0.7775,57214100000.0
2008-03-21 01:00:00,0.7777,0.7784,0.77735,0.7776,16028799997.0
2008-03-21 02:00:00,0.7776,0.7776,0.7764,0.777,34098499982.0
2008-03-21 03:00:00,0.777,0.7774,0.77645,0.77685,53191500024.0
2008-03-21 04:00:00,0.77685,0.7775,0.7766,0.7772,19580499999.0
2008-03-21 05:00:00,0.7772,0.77765,0.77685,0.7771,30230799890.0
2008-03-21 06:00:00,0.7771,0.7773,0.7767,0.77705,23839699991.0
2008-03-21 07:00:00,0.77705,0.7784,0.7762,0.77765,34357499786.0
2008-03-21 08:00:00,0.77765,0.779,0.77705,0.7788,38401699997.0
2008-03-21 09:00:00,0.7788,0.77925,0.7782,0.7788,37852800001.0
2008-03-21 10:00:00,0.7788,0.78,0.77865,0.7793,35754299999.0
2008-03-21 11:00:00,0.7793,0.7795,0.77805,0.7782,39678199996.0
2008-03-21 12:00:00,0.7782,0.7788,0.7778,0.77805,33617300002.0
2008-03-21 13:00:00,0.77805,0.77845,0.7778,0.77815,31437699992.0
2008-03-21 14:00:00,0.77815,0.7792,0.7779,0.7791,28964999909.0
2008-03-21 15:00:00,0.7791,0.7792,0.77885,0.7791,32336100001.0
2008-03-21 16:00:00,0.7791,0.7791,0.77835,0.779,40472299999.0
2008-03-21 17:00:00,0.779,0.7791,0.77865,0.779,32046099998.0
2008-03-21 18:00:00,0.779,0.7796,0.779,0.7795,37571600136.0
2008-03-21 19:00:00,0.7795,0.7797,0.7791,0.7795,39116599994.0
2008-03-21 20:00:00,0.7795,0.7796,0.7788,0.779,32144200025.0
2008-03-21 21:00:00,0.779,0.77945,0.7786,0.7787,33222100277.0
2008-03-21 22:00:00,0.7787,0.779,0.7783,0.77865,32303299999.0
2008-03-23 23:00:00,0.77889,0.77893,0.77808,0.7782,34778700000.0
2008-03-24 00:00:00,0.7781,0.7788,0.7775,0.7781,69780299560.0
2008-03-24 01:00:00,0.7781,0.7791,0.7779,0.77845,41137799795.0
2008-03-24 02:00:00,0.77845,0.7789,0.7782,0.77845,34918099937.0
2008-03-24 03:00:00,0.7784,0.7786,0.7765,0.77675,34956300000.0
2008-03-24 04:00:00,0.77675,0.777,0.77615,0.7767,43465100000.0
2008-03-24 05:00:00,0.7769,0.77695,0.77625,0.7766,26005450000.0
2008-03-24 06:00:00,0.7766,0.77705,0.77645,0.7768,29841100000.0
2008-03-24 07:00:00,0.7768,0.7772,0.77615,0.77655,31572400000.0
2008-03-24 08:00:00,0.77655,0.7769,0.7763,0.7766,23653050000.0
2008-03-24 09:00:00,0.7766,0.7774,0.77635,0.7769,16600800000.0
2008-03-24 10:00:00,0.7769,0.7776,0.7765,0.7767,15834000026.0
2008-03-24 11:00:00,0.77675,0.77685,0.7761,0.7765,6582900001.0
2008-03-24 12:00:00,0.7765,0.77885,0.77635,0.77795,10507550011.0
2008-03-24 13:00:00,0.77795,0.7785,0.7775,0.77785,18294949992.0
2008-03-24 14:00:00,0.77785,0.77895,0.7777,0.77855,26169050003.0
2008-03-24 15:00:00,0.77855,0.7786,0.77745,0.77795,23429900010.0
2008-03-24 16:00:00,0.77795,0.77795,0.7755,0.7756,41794999997.0
2008-03-24 17:00:00,0.7756,0.77615,0.7745,0.7754,44111200006.0
2008-03-24 18:00:00,0.7754,0.7768,0.7753,0.77655,40081100000.0
2008-03-24 19:00:00,0.77655,0.77685,0.7757,0.7766,32145900004.0
2008-03-24 20:00:00,0.7766,0.77715,0.7765,0.7769,8640899994.0
2008-03-24 21:00:00,0.77695,0.777,0.7766,0.7769,7361500000.0
2008-03-24 22:00:00,0.7769,0.7772,0.7767,0.77675,5450200000.0
2008-03-24 23:00:00,0.77675,0.7769,0.776,0.7765,36063999921.0
2008-03-25 00:00:00,0.7765,0.7768,0.7757,0.7758,65147400128.0
2008-03-25 01:00:00,0.7758,0.7768,0.7758,0.77635,50452299801.0
2008-03-25 02:00:00,0.77635,0.777,0.776,0.7769,39509699944.0
2008-03-25 03:00:00,0.7768,0.7799,0.77495,0.7768,78137501099.0
2008-03-25 04:00:00,0.7806,0.7809,0.777,0.7805,37070800032.0
2008-03-25 05:00:00,0.7805,0.78195,0.7802,0.7814,32062900017.0
2008-03-25 06:00:00,0.7814,0.7818,0.7805,0.7813,18625099938.0
2008-03-25 07:00:00,0.7813,0.7816,0.7802,0.7807,7360799993.0
2008-03-25 08:00:00,0.7807,0.7815,0.78005,0.7802,10226399980.0
2008-03-25 09:00:00,0.7802,0.7808,0.77975,0.78045,12034299945.0
2008-03-25 10:00:00,0.7805,0.78065,0.7796,0.7799,6824199999.0
2008-03-25 11:00:00,0.7799,0.7808,0.77935,0.78065,6018999998.0
2008-03-25 12:00:00,0.78065,0.7817,0.78035,0.7815,7858699999.0
2008-03-25 13:00:00,0.7815,0.7828,0.78125,0.7814,6676799999.0
2008-03-25 14:00:00,0.7814,0.7824,0.7807,0.7811,9031900000.0
2008-03-25 15:00:00,0.7811,0.78115,0.7793,0.7798,9006100000.0
2008-03-25 16:00:00,0.7798,0.78095,0.77955,0.7798,6926099997.0
2008-03-25 17:00:00,0.7798,0.78035,0.7797,0.7798,7923600000.0
2008-03-25 18:00:00,0.7798,0.7804,0.7796,0.7804,7088400000.0
2008-03-25 19:00:00,0.7804,0.7804,0.77935,0.7794,8446000000.0
2008-03-25 20:00:00,0.7794,0.77985,0.7791,0.77975,5424500000.0
2008-03-25 21:00:00,0.77975,0.78,0.77935,0.78,6620800000.0
2008-03-25 22:00:00,0.78,0.78075,0.77945,0.7801,6820900000.0
2008-03-25 23:00:00,0.7796,0.78,0.77885,0.7795,33226400129.0
2008-03-26 00:00:00,0.7795,0.78,0.7789,0.7798,39071699848.0
2008-03-26 01:00:00,0.7798,0.7798,0.7793,0.7795,27171299807.0
2008-03-26 02:00:00,0.7795,0.7805,0.77925,0.7801,53255099741.0
2008-03-26 03:00:00,0.7801,0.7805,0.77985,0.78,33380999997.0
2008-03-26 04:00:00,0.78,0.7804,0.7798,0.77995,11892400000.0
2008-03-26 05:00:00,0.77995,0.7802,0.77965,0.78,14352899998.0
2008-03-26 06:00:00,0.78,0.7802,0.7793,0.7797,18998999984.0
2008-03-26 07:00:00,0.7797,0.78005,0.7787,0.7794,8172700051.0
2008-03-26 08:00:00,0.7794,0.7795,0.77805,0.77855,9883199984.0
2008-03-26 09:00:00,0.77855,0.7792,0.778,0.77865,9385999993.0
2008-03-26 10:00:00,0.77865,0.7794,0.7781,0.77825,10706000014.0
2008-03-26 11:00:00,0.77825,0.7846,0.77805,0.78415,15939599993.0
2008-03-26 12:00:00,0.78415,0.78855,0.78415,0.78855,10665299996.0
2008-03-26 13:00:00,0.78855,0.7886,0.78685,0.787,9875800000.0
2008-03-26 14:00:00,0.787,0.7884,0.78675,0.7878,12541324989.0
2008-03-26 15:00:00,0.7878,0.7884,0.7876,0.7878,22591325005.0
2008-03-26 16:00:00,0.7878,0.7879,0.7867,0.7867,29859950000.0
2008-03-26 17:00:00,0.7867,0.78775,0.78665,0.7873,23909950000.0
2008-03-26 18:00:00,0.7873,0.78755,0.78625,0.78725,21315100000.0
2008-03-26 19:00:00,0.78725,0.78835,0.7856,0.788,20730500005.0
2008-03-26 20:00:00,0.788,0.78845,0.7878,0.78825,27217900000.0
2008-03-26 21:00:00,0.78825,0.7887,0.7879,0.78865,14766200000.0
2008-03-26 22:00:00,0.78865,0.7892,0.78815,0.7886,30553900000.0
2008-03-26 23:00:00,0.7889,0.7894,0.78855,0.7889,41316099874.0
2008-03-27 00:00:00,0.7889,0.7894,0.7885,0.7887,55745699984.0
2008-03-27 01:00:00,0.7887,0.7888,0.7879,0.78795,42679099995.0
2008-03-27 02:00:00,0.78795,0.7883,0.78715,0.7878,7780399964.0
2008-03-27 03:00:00,0.7878,0.78995,0.7877,0.78835,29010799987.0
2008-03-27 04:00:00,0.78835,0.7884,0.7876,0.78785,35839099913.0
2008-03-27 05:00:00,0.78785,0.7886,0.78765,0.7885,9318799999.0
2008-03-27 06:00:00,0.7885,0.7888,0.7877,0.7879,7049699999.0
2008-03-27 07:00:00,0.7879,0.78825,0.7871,0.7876,15025699999.0
2008-03-27 08:00:00,0.7876,0.78785,0.7863,0.78665,25610729921.0
2008-03-27 09:00:00,0.78665,0.78755,0.78585,0.78615,9997900004.0
2008-03-27 10:00:00,0.78615,0.78615,0.7819,0.7827,14261889998.0
2008-03-27 11:00:00,0.7827,0.785,0.78235,0.785,14598659996.0
2008-03-27 12:00:00,0.785,0.7858,0.7833,0.78385,31744880074.0
2008-03-27 13:00:00,0.7839,0.78395,0.78235,0.7824,58347100045.0
2008-03-27 14:00:00,0.7825,0.7829,0.7809,0.78145,51593000184.0
2008-03-27 15:00:00,0.7815,0.7835,0.78145,0.7831,14472720007.0
2008-03-27 16:00:00,0.7831,0.7853,0.7827,0.78475,6478180000.0
2008-03-27 17:00:00,0.78475,0.7865,0.7845,0.78605,4662040000.0
2008-03-27 18:00:00,0.78605,0.78755,0.78575,0.7873,6934650000.0
2008-03-27 19:00:00,0.7873,0.7878,0.78705,0.7878,4284990000.0
2008-03-27 20:00:00,0.7878,0.7878,0.7868,0.7874,4662990000.0
2008-03-27 21:00:00,0.7874,0.7879,0.7864,0.7873,10333359984.0
2008-03-27 22:00:00,0.7873,0.7873,0.7858,0.78625,18540560000.0
2008-03-27 23:00:00,0.78625,0.788,0.7858,0.7863,56574099462.0
2008-03-28 00:00:00,0.7878,0.788,0.7864,0.78755,32102669973.0
2008-03-28 01:00:00,0.78755,0.7881,0.78745,0.78775,57754830043.0
2008-03-28 02:00:00,0.78775,0.7879,0.7863,0.787,50065500493.0
2008-03-28 03:00:00,0.7863,0.7873,0.786,0.7861,47005160096.0
2008-03-28 04:00:00,0.786,0.78705,0.7859,0.7861,66324880056.0
2008-03-28 05:00:00,0.7861,0.78685,0.7859,0.78685,49127959986.0
2008-03-28 06:00:00,0.78685,0.7872,0.786,0.7862,12449280082.0
2008-03-28 07:00:00,0.7862,0.7872,0.786,0.7868,11250610038.0
2008-03-28 08:00:00,0.78685,0.78875,0.7865,0.78815,16338120001.0
2008-03-28 09:00:00,0.78815,0.79135,0.78815,0.7909,11983280003.0
2008-03-28 10:00:00,0.7909,0.79095,0.7889,0.7893,18923779997.0
2008-03-28 11:00:00,0.7893,0.7914,0.7886,0.7906,8751800000.0
2008-03-28 12:00:00,0.7906,0.79285,0.7905,0.7914,11145800000.0
2008-03-28 13:00:00,0.7914,0.7921,0.7907,0.79175,8817865000.0
2008-03-28 14:00:00,0.79175,0.79185,0.7908,0.7912,9780800011.0
2008-03-28 15:00:00,0.7912,0.7912,0.78945,0.7902,7921500000.0
2008-03-28 16:00:00,0.7902,0.79095,0.7895,0.7909,6559000000.0
2008-03-28 17:00:00,0.7909,0.7926,0.7907,0.79225,6886160807.0
2008-03-28 18:00:00,0.79225,0.7923,0.791,0.79145,6588800000.0
2008-03-28 19:00:00,0.79145,0.79185,0.791,0.7916,7272100000.0
2008-03-28 20:00:00,0.79165,0.7918,0.79085,0.79125,8350100000.0
2008-03-28 21:00:00,0.7913,0.7929,0.7912,0.79265,7433600000.0
2008-03-28 22:00:00,0.7926,0.7927,0.7917,0.7917,36593790020.0
2008-03-30 23:00:00,0.79158,0.79212,0.79127,0.7919,63519500126.0
2008-03-31 00:00:00,0.7919,0.7926,0.7916,0.7918,50356800000.0
2008-03-31 01:00:00,0.79185,0.79205,0.79095,0.79105,41530150027.0
2008-03-31 02:00:00,0.79105,0.7911,0.78965,0.7909,57014587657.0
2008-03-31 03:00:00,0.7909,0.79095,0.79,0.7908,54104300416.0
2008-03-31 04:00:00,0.7909,0.792,0.7907,0.7916,68414400604.0
2008-03-31 05:00:00,0.7916,0.7923,0.7915,0.792,26780899841.0
2008-03-31 06:00:00,0.792,0.79295,0.7917,0.79245,13251699975.0
2008-03-31 07:00:00,0.79245,0.79315,0.79205,0.79275,23295500341.0
2008-03-31 08:00:00,0.79275,0.7943,0.79255,0.7942,11729699989.0
2008-03-31 09:00:00,0.7942,0.7953,0.7936,0.79525,15496549995.0
2008-03-31 10:00:00,0.7952,0.79645,0.7951,0.79615,8609699999.0
2008-03-31 11:00:00,0.79615,0.7967,0.7953,0.79535,21346800032.0
2008-03-31 12:00:00,0.7953,0.7955,0.7945,0.79515,18735000004.0
2008-03-31 13:00:00,0.79515,0.79725,0.7949,0.7966,37751599989.0
2008-03-31 14:00:00,0.7966,0.79665,0.79535,0.7955,54435000277.0
2008-03-31 15:00:00,0.7954,0.79625,0.79505,0.7954,54235280081.0
2008-03-31 16:00:00,0.7954,0.79815,0.7951,0.79725,39201876918.0
2008-03-31 17:00:00,0.79725,0.79735,0.79515,0.7959,68309299847.0
2008-03-31 18:00:00,0.7959,0.7963,0.79515,0.7957,15797800006.0
2008-03-31 19:00:00,0.7957,0.79625,0.79545,0.7957,14348100010.0
2008-03-31 20:00:00,0.7957,0.79585,0.795,0.79585,19148799967.0
2008-03-31 21:00:00,0.79585,0.7964,0.7954,0.79545,23078600000.0
2008-03-31 22:00:00,0.79545,0.7958,0.7951,0.7957,28769199971.0
2008-03-31 23:00:00,0.7957,0.79575,0.79465,0.7947,30177600190.0
2008-04-01 00:00:00,0.7947,0.79525,0.794,0.79415,49055999949.0
2008-04-01 01:00:00,0.79415,0.79475,0.79415,0.79455,14846499998.0
2008-04-01 02:00:00,0.79455,0.79565,0.79425,0.79565,39512150033.0
2008-04-01 03:00:00,0.79565,0.7958,0.79495,0.79535,31377399996.0
2008-04-01 04:00:00,0.79535,0.79565,0.79505,0.79515,13634099960.0
2008-04-01 05:00:00,0.79515,0.79555,0.79495,0.79525,36811199975.0
2008-04-01 06:00:00,0.79525,0.79555,0.795,0.79505,33517899969.0
2008-04-01 07:00:00,0.79505,0.7953,0.7935,0.79505,45130999725.0
2008-04-01 08:00:00,0.79505,0.7951,0.792,0.79245,26202172990.0
2008-04-01 09:00:00,0.79245,0.7939,0.79225,0.7937,30711799883.0
2008-04-01 10:00:00,0.7937,0.7937,0.79215,0.79265,40086099953.0
2008-04-01 11:00:00,0.79265,0.79345,0.7912,0.7914,43352199860.0
2008-04-01 12:00:00,0.7914,0.79185,0.7886,0.78905,19247799958.0
2008-04-01 13:00:00,0.78905,0.78965,0.78795,0.7895,37526749915.0
2008-04-01 14:00:00,0.78945,0.78955,0.7877,0.7883,41642999756.0
2008-04-01 15:00:00,0.7883,0.7894,0.7876,0.78825,10864100005.0
2008-04-01 16:00:00,0.78825,0.78945,0.78715,0.7894,13729650017.0
2008-04-01 17:00:00,0.7894,0.7901,0.789,0.78965,9259400002.0
2008-04-01 18:00:00,0.7897,0.79,0.7878,0.7894,15334200000.0
2008-04-01 19:00:00,0.7894,0.78995,0.78905,0.78955,6139000000.0
2008-04-01 20:00:00,0.78955,0.78985,0.7891,0.7894,8408100000.0
2008-04-01 21:00:00,0.78935,0.7897,0.78895,0.78925,8199600006.0
2008-04-01 22:00:00,0.7893,0.7903,0.7891,0.79015,17050800021.0
2008-04-01 23:00:00,0.79015,0.7903,0.7897,0.78995,93569300000.0
2008-04-02 00:00:00,0.78995,0.7902,0.7892,0.7893,38669200030.0
2008-04-02 01:00:00,0.7893,0.7895,0.7886,0.7892,61191300047.0
2008-04-02 02:00:00,0.7892,0.7893,0.7884,0.789,50573000256.0
2008-04-02 03:00:00,0.7891,0.7892,0.7886,0.7889,44060400410.0
2008-04-02 04:00:00,0.7889,0.7892,0.7886,0.7892,16744081456.0
2008-04-02 05:00:00,0.7892,0.7894,0.7887,0.7892,7897749999.0
2008-04-02 06:00:00,0.7892,0.7893,0.788,0.78805,11051997053.0
2008-04-02 07:00:00,0.78805,0.7888,0.7852,0.7861,16635449238.0
2008-04-02 08:00:00,0.7861,0.78715,0.78555,0.7865,11929292783.0
2008-04-02 09:00:00,0.7865,0.78855,0.78645,0.78815,11164400011.0
2008-04-02 10:00:00,0.78815,0.7892,0.78785,0.7888,7863424999.0
2008-04-02 11:00:00,0.7888,0.7896,0.7887,0.78925,10954424999.0
2008-04-02 12:00:00,0.78925,0.7897,0.78835,0.78885,20537599934.0
2008-04-02 13:00:00,0.78885,0.78985,0.7888,0.78935,8737599997.0
2008-04-02 14:00:00,0.78935,0.78945,0.7867,0.78745,21264699978.0
2008-04-02 15:00:00,0.78745,0.7893,0.78745,0.7879,12709500000.0
2008-04-02 16:00:00,0.7879,0.78855,0.7873,0.7877,54376999720.0
2008-04-02 17:00:00,0.7879,0.7885,0.7873,0.78775,87319499984.0
2008-04-02 18:00:00,0.78775,0.7888,0.7875,0.7888,76027200015.0
2008-04-02 19:00:00,0.7888,0.7888,0.7875,0.7879,75741599998.0
2008-04-02 20:00:00,0.7879,0.7883,0.7873,0.7877,76271299626.0
2008-04-02 21:00:00,0.7877,0.78925,0.78765,0.7891,61613100000.0
2008-04-02 22:00:00,0.7891,0.7893,0.78865,0.789,50108600000.0
2008-04-02 23:00:00,0.789,0.7892,0.78855,0.7886,41565400055.0
2008-04-03 00:00:00,0.7888,0.7891,0.7884,0.7885,68963500352.0
2008-04-03 01:00:00,0.7885,0.7892,0.7885,0.78885,50787899806.0
2008-04-03 02:00:00,0.78885,0.7889,0.7878,0.7878,73647000422.0
2008-04-03 03:00:00,0.7879,0.7881,0.7874,0.7879,71364299925.0
2008-04-03 04:00:00,0.7879,0.7883,0.7875,0.78755,59067000049.0
2008-04-03 05:00:00,0.78755,0.78765,0.78725,0.7875,54038799432.0
2008-04-03 06:00:00,0.7875,0.78775,0.7868,0.78705,42237199781.0
2008-04-03 07:00:00,0.78705,0.78735,0.78645,0.78655,17819799962.0
2008-04-03 08:00:00,0.78655,0.7879,0.78605,0.7875,21951399879.0
2008-04-03 09:00:00,0.7875,0.78885,0.7872,0.7879,14671699994.0
2008-04-03 10:00:00,0.7879,0.7909,0.7863,0.78665,15696500011.0
2008-04-03 11:00:00,0.78665,0.7875,0.7848,0.78515,31269266018.0
2008-04-03 12:00:00,0.7852,0.78665,0.7842,0.7849,21347700119.0
2008-04-03 13:00:00,0.7849,0.7852,0.7823,0.783,13315200005.0
2008-04-03 14:00:00,0.783,0.78605,0.7828,0.7855,18231650044.0
2008-04-03 15:00:00,0.7855,0.7858,0.78395,0.7845,13793849981.0
2008-04-03 16:00:00,0.7845,0.78455,0.7828,0.7835,20921099998.0
2008-04-03 17:00:00,0.78355,0.78505,0.7831,0.7849,13107099993.0
2008-04-03 18:00:00,0.7849,0.7859,0.78455,0.7854,10651200000.0
2008-04-03 19:00:00,0.7854,0.78575,0.7851,0.78525,11657400000.0
2008-04-03 20:00:00,0.78525,0.78575,0.7852,0.7857,5518800000.0
2008-04-03 21:00:00,0.7857,0.7864,0.78535,0.7854,6580600000.0
2008-04-03 22:00:00,0.7854,0.7857,0.78495,0.78535,31491500000.0
2008-04-03 23:00:00,0.78535,0.7859,0.78507,0.7856,23806799998.0
2008-04-04 00:00:00,0.7856,0.78575,0.7849,0.78535,26307300052.0
2008-04-04 01:00:00,0.78535,0.7855,0.7847,0.78525,56975600003.0
2008-04-04 02:00:00,0.78525,0.7858,0.7847,0.7847,82108200641.0
2008-04-04 03:00:00,0.7847,0.7849,0.784,0.78455,53950300089.0
2008-04-04 04:00:00,0.78455,0.78575,0.78455,0.7855,45036499880.0
2008-04-04 05:00:00,0.7855,0.78575,0.7847,0.7849,5630300000.0
2008-04-04 06:00:00,0.7849,0.7857,0.7848,0.78495,8646099998.0
2008-04-04 07:00:00,0.78495,0.7858,0.7849,0.7855,15666050002.0
2008-04-04 08:00:00,0.7855,0.78585,0.7843,0.7847,16911400005.0
2008-04-04 09:00:00,0.7847,0.7865,0.7844,0.7851,12525000010.0
2008-04-04 10:00:00,0.7851,0.78575,0.7847,0.7851,8817300000.0
2008-04-04 11:00:00,0.7851,0.78625,0.785,0.7859,10601900000.0
2008-04-04 12:00:00,0.7859,0.7866,0.78568,0.78615,12342099979.0
2008-04-04 13:00:00,0.78615,0.78665,0.7855,0.78615,15934900000.0
2008-04-04 14:00:00,0.7862,0.78805,0.7849,0.7872,22567999992.0
2008-04-04 15:00:00,0.7872,0.7885,0.78705,0.7876,7670375000.0
2008-04-04 16:00:00,0.78755,0.7894,0.78755,0.7893,8090200000.0
2008-04-04 17:00:00,0.7893,0.7895,0.7878,0.7888,7277700000.0
2008-04-04 18:00:00,0.7888,0.78925,0.78795,0.788,7826200000.0
2008-04-04 19:00:00,0.788,0.7889,0.788,0.7886,5314600000.0
2008-04-04 20:00:00,0.7886,0.7894,0.78845,0.7893,4015800000.0
2008-04-04 21:00:00,0.7893,0.7894,0.7888,0.7892,12548800000.0
2008-04-04 22:00:00,0.78915,0.7895,0.78893,0.78933,54065888827.0
2008-04-06 23:00:00,0.78831,0.78875,0.78804,0.7883,10708059641.0
2008-04-07 00:00:00,0.7888,0.7892,0.7883,0.7891,39289200083.0
2008-04-07 01:00:00,0.7889,0.7893,0.7888,0.7891,57655000209.0
2008-04-07 02:00:00,0.7891,0.7891,0.7882,0.7886,49806500130.0
2008-04-07 03:00:00,0.78865,0.7888,0.7875,0.7877,18368899959.0
2008-04-07 04:00:00,0.7877,0.7878,0.78665,0.7875,20653099962.0
2008-04-07 05:00:00,0.7875,0.78785,0.7873,0.78735,28133699477.0
2008-04-07 06:00:00,0.78735,0.78775,0.78735,0.7875,23227899452.0
2008-04-07 07:00:00,0.7875,0.788,0.7874,0.78785,10371599953.0
2008-04-07 08:00:00,0.78785,0.78885,0.78765,0.78865,11497899971.0
2008-04-07 09:00:00,0.78865,0.78985,0.7876,0.7889,15418600072.0
2008-04-07 10:00:00,0.7889,0.79055,0.7887,0.78975,16197400008.0
2008-04-07 11:00:00,0.78975,0.791,0.7895,0.7907,29297999998.0
2008-04-07 12:00:00,0.7907,0.7912,0.7902,0.7903,15532099992.0
2008-04-07 13:00:00,0.7903,0.7903,0.7891,0.78955,17941200012.0
2008-04-07 14:00:00,0.78955,0.78975,0.7884,0.7892,14009800003.0
2008-04-07 15:00:00,0.7892,0.7904,0.7889,0.78995,9953099991.0
2008-04-07 16:00:00,0.78995,0.7904,0.78935,0.7897,13343999998.0
2008-04-07 17:00:00,0.7897,0.7915,0.7897,0.7913,11154399995.0
2008-04-07 18:00:00,0.79135,0.7915,0.79035,0.7905,9366600000.0
2008-04-07 19:00:00,0.7905,0.7909,0.7904,0.79075,10669400000.0
2008-04-07 20:00:00,0.79075,0.7911,0.7905,0.7909,9385100000.0
2008-04-07 21:00:00,0.7909,0.79115,0.7899,0.78995,11030700000.0
2008-04-07 22:00:00,0.78995,0.79075,0.7897,0.7899,11428900000.0
2008-04-07 23:00:00,0.79,0.7901,0.7896,0.7896,57010099867.0
2008-04-08 00:00:00,0.7898,0.7901,0.7896,0.78965,48548899943.0
2008-04-08 01:00:00,0.78965,0.79,0.7895,0.79,50132899782.0
2008-04-08 02:00:00,0.79,0.7931,0.7899,0.79255,70820599693.0
2008-04-08 03:00:00,0.79255,0.7931,0.7924,0.7925,60485099589.0
2008-04-08 04:00:00,0.7925,0.793,0.79205,0.7929,64671399611.0
2008-04-08 05:00:00,0.79295,0.7931,0.7912,0.7914,78888399448.0
2008-04-08 06:00:00,0.7915,0.7923,0.7913,0.792,63475299605.0
2008-04-08 07:00:00,0.7921,0.7928,0.7917,0.79265,70016199840.0
2008-04-08 08:00:00,0.79265,0.79385,0.7921,0.7937,68328800013.0
2008-04-08 09:00:00,0.7937,0.79735,0.7937,0.79665,17841969664.0
2008-04-08 10:00:00,0.79665,0.7978,0.79655,0.7969,11787050001.0
2008-04-08 11:00:00,0.7969,0.7973,0.7965,0.7968,13532900000.0
2008-04-08 12:00:00,0.7968,0.79835,0.7962,0.798,9052424999.0
2008-04-08 13:00:00,0.798,0.7988,0.7975,0.7978,7458875000.0
2008-04-08 14:00:00,0.7979,0.79815,0.7969,0.7975,6589400000.0
2008-04-08 15:00:00,0.7975,0.79805,0.7967,0.7979,14807350008.0
2008-04-08 16:00:00,0.7979,0.79895,0.7978,0.7981,10147799996.0
2008-04-08 17:00:00,0.7981,0.7982,0.79725,0.7976,7441200000.0
2008-04-08 18:00:00,0.7976,0.79835,0.79725,0.7981,17990100001.0
2008-04-08 19:00:00,0.7981,0.7983,0.79745,0.7975,10506299992.0
2008-04-08 20:00:00,0.7975,0.79825,0.7973,0.79825,20529300000.0
2008-04-08 21:00:00,0.79825,0.7983,0.7977,0.7978,19148399993.0
2008-04-08 22:00:00,0.7978,0.7981,0.79745,0.79775,28230699991.0
2008-04-08 23:00:00,0.7975,0.7977,0.7973,0.7977,49218300008.0
2008-04-09 00:00:00,0.7977,0.79805,0.7972,0.79795,44807299899.0
2008-04-09 01:00:00,0.79795,0.7981,0.7976,0.7978,54498400000.0
2008-04-09 02:00:00,0.7978,0.7994,0.79765,0.7983,62121799970.0
2008-04-09 03:00:00,0.7983,0.7988,0.79805,0.7981,70942099971.0
2008-04-09 04:00:00,0.7981,0.7985,0.7978,0.7981,68058699969.0
2008-04-09 05:00:00,0.798,0.7986,0.798,0.79825,60630199969.0
2008-04-09 06:00:00,0.79825,0.7991,0.79825,0.79865,19518600017.0
2008-04-09 07:00:00,0.7987,0.799,0.79835,0.79845,15672999914.0
2008-04-09 08:00:00,0.79845,0.8,0.79825,0.79955,12388199993.0
2008-04-09 09:00:00,0.79955,0.7997,0.79855,0.79865,11446899974.0
2008-04-09 10:00:00,0.79865,0.7987,0.7968,0.79795,19296799950.0
2008-04-09 11:00:00,0.79795,0.7987,0.7977,0.7985,20548600029.0
2008-04-09 12:00:00,0.7985,0.7986,0.79805,0.79825,12685500005.0
2008-04-09 13:00:00,0.79825,0.79835,0.79665,0.7973,23367319929.0
2008-04-09 14:00:00,0.7973,0.79865,0.79705,0.79855,18979599962.0
2008-04-09 15:00:00,0.79855,0.7992,0.7981,0.79845,23732700012.0
2008-04-09 16:00:00,0.79845,0.7994,0.7976,0.79915,27815900006.0
2008-04-09 17:00:00,0.7991,0.8013,0.79865,0.80115,19794300022.0
2008-04-09 18:00:00,0.80115,0.80195,0.8006,0.80175,13646600001.0
2008-04-09 19:00:00,0.80175,0.80195,0.80095,0.80155,9060999990.0
2008-04-09 20:00:00,0.80155,0.80235,0.8012,0.80125,12418300003.0
2008-04-09 21:00:00,0.8012,0.80155,0.80065,0.8008,12604200007.0
2008-04-09 22:00:00,0.8008,0.8012,0.80035,0.801,4005700001.0
2008-04-09 23:00:00,0.801,0.8016,0.8007,0.8015,11936599993.0
2008-04-10 00:00:00,0.8015,0.8017,0.8007,0.8015,17679399975.0
2008-04-10 01:00:00,0.8015,0.8015,0.8009,0.8014,10523499982.0
2008-04-10 02:00:00,0.8014,0.802,0.8012,0.8016,38908699836.0
2008-04-10 03:00:00,0.8016,0.8021,0.8013,0.8015,42416199869.0
2008-04-10 04:00:00,0.8015,0.8016,0.8004,0.8004,33701400035.0
2008-04-10 05:00:00,0.8004,0.8013,0.8004,0.801,40127599976.0
2008-04-10 06:00:00,0.801,0.80135,0.8004,0.801,50209799903.0
2008-04-10 07:00:00,0.801,0.80265,0.8008,0.80225,54957299928.0
2008-04-10 08:00:00,0.80225,0.80255,0.80105,0.8014,21762400026.0
2008-04-10 09:00:00,0.8014,0.8018,0.8005,0.80165,21209399991.0
2008-04-10 10:00:00,0.80165,0.80285,0.80095,0.8024,22071099982.0
2008-04-10 11:00:00,0.8024,0.8028,0.8009,0.8014,25296750013.0
2008-04-10 12:00:00,0.8014,0.8026,0.80135,0.8021,22488399987.0
2008-04-10 13:00:00,0.80215,0.80285,0.8005,0.8017,13849152000.0
2008-04-10 14:00:00,0.8017,0.80175,0.79955,0.8005,13394999999.0
2008-04-10 15:00:00,0.8005,0.80075,0.7987,0.7997,10370499999.0
2008-04-10 16:00:00,0.7997,0.7998,0.79785,0.79795,10104099998.0
2008-04-10 17:00:00,0.79795,0.7991,0.7967,0.7974,18335500012.0
2008-04-10 18:00:00,0.7974,0.79845,0.7972,0.7975,10571299998.0
2008-04-10 19:00:00,0.7975,0.7982,0.79725,0.7981,10689800003.0
2008-04-10 20:00:00,0.7981,0.79875,0.79775,0.79815,10690100000.0
2008-04-10 21:00:00,0.79815,0.7983,0.79775,0.7979,12014200000.0
2008-04-10 22:00:00,0.7979,0.7988,0.7979,0.79875,11144200000.0
2008-04-10 23:00:00,0.79875,0.79875,0.7981,0.7983,36948890571.0
2008-04-11 00:00:00,0.7983,0.7987,0.798,0.7983,55518499851.0
2008-04-11 01:00:00,0.79825,0.7988,0.79795,0.7985,74667700129.0
2008-04-11 02:00:00,0.7985,0.79895,0.7978,0.7982,80315099879.0
2008-04-11 03:00:00,0.7983,0.799,0.79795,0.798,52688000083.0
2008-04-11 04:00:00,0.798,0.79845,0.7977,0.79825,45714899753.0
2008-04-11 05:00:00,0.7984,0.79875,0.79825,0.79845,42147800020.0
2008-04-11 06:00:00,0.79845,0.79865,0.79785,0.7984,9444600000.0
2008-04-11 07:00:00,0.7984,0.7993,0.79825,0.79905,28634575028.0
2008-04-11 08:00:00,0.79905,0.8014,0.7986,0.8012,13122806979.0
2008-04-11 09:00:00,0.8012,0.80205,0.8008,0.8015,14284499985.0
2008-04-11 10:00:00,0.8015,0.80155,0.8006,0.80125,15399799999.0
2008-04-11 11:00:00,0.80125,0.8018,0.80105,0.8011,14742375002.0
2008-04-11 12:00:00,0.8011,0.8022,0.80085,0.8015,21343500005.0
2008-04-11 13:00:00,0.8015,0.80345,0.8011,0.80185,19969400003.0
2008-04-11 14:00:00,0.80185,0.80345,0.8015,0.803,29515000018.0
2008-04-11 15:00:00,0.803,0.8035,0.80255,0.80305,20209100005.0
2008-04-11 16:00:00,0.80305,0.80375,0.80215,0.8024,22188400017.0
2008-04-11 17:00:00,0.8024,0.80335,0.8013,0.8016,16667499997.0
2008-04-11 18:00:00,0.8016,0.8027,0.80115,0.80215,13591599999.0
2008-04-11 19:00:00,0.80215,0.80245,0.80165,0.8021,12473600000.0
2008-04-11 20:00:00,0.8021,0.8031,0.80175,0.8028,19445900066.0
2008-04-11 21:00:00,0.8028,0.80325,0.8023,0.80245,46860799981.0
2008-04-11 22:00:00,0.80245,0.8032,0.8018,0.8027,46943699976.0
2008-04-13 23:00:00,0.7984,0.7992,0.7982,0.79835,18794449999.0
2008-04-14 00:00:00,0.7987,0.79895,0.79785,0.79895,57908900347.0
2008-04-14 01:00:00,0.79895,0.79905,0.7985,0.7986,47913100048.0
2008-04-14 02:00:00,0.7987,0.7989,0.79705,0.7975,72849000560.0
2008-04-14 03:00:00,0.7976,0.7978,0.797,0.79705,78719401416.0
2008-04-14 04:00:00,0.7971,0.7978,0.7969,0.79725,59864700059.0
2008-04-14 05:00:00,0.79725,0.798,0.7969,0.7975,60660000789.0
2008-04-14 06:00:00,0.7974,0.7975,0.7961,0.79665,66708699655.0
2008-04-14 07:00:00,0.79665,0.79865,0.7966,0.7985,40981000246.0
2008-04-14 08:00:00,0.79845,0.79975,0.7971,0.7995,14414799972.0
2008-04-14 09:00:00,0.79945,0.80085,0.79875,0.8002,14400200003.0
2008-04-14 10:00:00,0.8002,0.8005,0.79925,0.79985,11968599988.0
2008-04-14 11:00:00,0.79985,0.8003,0.7994,0.7998,14074608004.0
2008-04-14 12:00:00,0.7998,0.8008,0.7997,0.8001,8614200000.0
2008-04-14 13:00:00,0.80005,0.80085,0.7985,0.7989,10093000001.0
2008-04-14 14:00:00,0.7989,0.79895,0.7973,0.7979,9743100001.0
2008-04-14 15:00:00,0.7979,0.7981,0.79645,0.7976,12613659999.0
2008-04-14 16:00:00,0.7976,0.7988,0.7976,0.7984,12494650000.0
2008-04-14 17:00:00,0.7985,0.79925,0.7981,0.7987,13041300000.0
2008-04-14 18:00:00,0.7987,0.7991,0.7982,0.7983,10203700000.0
2008-04-14 19:00:00,0.7983,0.7996,0.7983,0.7996,10513800000.0
2008-04-14 20:00:00,0.7996,0.80055,0.7995,0.80045,13693900000.0
2008-04-14 21:00:00,0.80045,0.8005,0.79975,0.8001,13383799999.0
2008-04-14 22:00:00,0.8001,0.8004,0.79955,0.80005,12437400000.0
2008-04-14 23:00:00,0.8002,0.80115,0.7999,0.8011,35070099915.0
2008-04-15 00:00:00,0.801,0.8014,0.8008,0.8008,62495900002.0
2008-04-15 01:00:00,0.8008,0.8022,0.8008,0.802,69541300006.0
2008-04-15 02:00:00,0.802,0.8023,0.8017,0.8018,67418300295.0
2008-04-15 03:00:00,0.8017,0.802,0.8011,0.8014,69375700087.0
2008-04-15 04:00:00,0.8014,0.8016,0.8011,0.8015,66097200217.0
2008-04-15 05:00:00,0.8015,0.8017,0.8012,0.80145,56539800084.0
2008-04-15 06:00:00,0.80145,0.8019,0.801,0.8013,45747499968.0
2008-04-15 07:00:00,0.8014,0.8029,0.8013,0.8027,71848100126.0
2008-04-15 08:00:00,0.8027,0.8036,0.8024,0.8034,67024699892.0
2008-04-15 09:00:00,0.8033,0.80445,0.8031,0.8044,81580299940.0
2008-04-15 10:00:00,0.8045,0.80635,0.8035,0.80505,41309500089.0
2008-04-15 11:00:00,0.80505,0.80505,0.8033,0.805,10055499996.0
2008-04-15 12:00:00,0.805,0.80525,0.804,0.80435,12325699994.0
2008-04-15 13:00:00,0.80435,0.8051,0.80395,0.8048,26179599977.0
2008-04-15 14:00:00,0.8048,0.80535,0.80425,0.80485,7570500001.0
2008-04-15 15:00:00,0.8048,0.8049,0.8041,0.8044,5810300000.0
2008-04-15 16:00:00,0.8044,0.8054,0.80425,0.80525,5498925000.0
2008-04-15 17:00:00,0.80525,0.8053,0.80425,0.805,4013700000.0
2008-04-15 18:00:00,0.805,0.80525,0.80465,0.8047,2116200000.0
2008-04-15 19:00:00,0.80475,0.8048,0.80325,0.80365,11748799952.0
2008-04-15 20:00:00,0.80365,0.8049,0.8035,0.8048,4976800006.0
2008-04-15 21:00:00,0.8048,0.80485,0.8041,0.8048,2177700000.0
2008-04-15 22:00:00,0.8048,0.805,0.8042,0.8043,2929700000.0
2008-04-15 23:00:00,0.8043,0.80485,0.8042,0.8043,15810799993.0
2008-04-16 00:00:00,0.8043,0.8048,0.8038,0.8046,39259299927.0
2008-04-16 01:00:00,0.8046,0.80485,0.8039,0.8044,21011099958.0
2008-04-16 02:00:00,0.8044,0.80495,0.8043,0.80445,63756799663.0
2008-04-16 03:00:00,0.80445,0.8051,0.8043,0.80485,47785899708.0
2008-04-16 04:00:00,0.80485,0.805,0.8045,0.8046,43406800016.0
2008-04-16 05:00:00,0.8046,0.8049,0.8043,0.80475,50787799855.0
2008-04-16 06:00:00,0.80475,0.8052,0.8046,0.805,35035599691.0
2008-04-16 07:00:00,0.805,0.8058,0.8048,0.8057,48608199871.0
2008-04-16 08:00:00,0.8057,0.8058,0.8036,0.80385,70170271982.0
2008-04-16 09:00:00,0.8038,0.8041,0.80245,0.80355,10270150001.0
2008-04-16 10:00:00,0.80355,0.80445,0.80315,0.8043,11445342001.0
2008-04-16 11:00:00,0.8043,0.8066,0.8043,0.8061,14105771999.0
2008-04-16 12:00:00,0.8061,0.80755,0.8061,0.8066,16479555996.0
2008-04-16 13:00:00,0.8066,0.8072,0.8059,0.8062,11196691999.0
2008-04-16 14:00:00,0.8062,0.8072,0.8055,0.8071,14366268001.0
2008-04-16 15:00:00,0.8071,0.8073,0.80645,0.8073,12957829993.0
2008-04-16 16:00:00,0.8073,0.808,0.8068,0.80725,16278891999.0
2008-04-16 17:00:00,0.8072,0.809,0.80705,0.80875,10442984001.0
2008-04-16 18:00:00,0.80875,0.80905,0.8083,0.8087,13877472023.0
2008-04-16 19:00:00,0.8087,0.8094,0.80835,0.809,19847500003.0
2008-04-16 20:00:00,0.809,0.8097,0.80875,0.8094,12091191997.0
2008-04-16 21:00:00,0.80935,0.80975,0.8089,0.80965,26048652000.0
2008-04-16 22:00:00,0.80965,0.80965,0.80845,0.8085,30552032000.0
2008-04-16 23:00:00,0.8086,0.8086,0.80775,0.8081,50465396005.0
2008-04-17 00:00:00,0.8081,0.8093,0.8081,0.8091,36150100000.0
2008-04-17 01:00:00,0.8091,0.80945,0.80835,0.80835,29357199965.0
2008-04-17 02:00:00,0.80835,0.8085,0.8071,0.8077,33615587972.0
2008-04-17 03:00:00,0.8077,0.8082,0.8074,0.808,33575599987.0
2008-04-17 04:00:00,0.808,0.80835,0.808,0.80805,20928000057.0
2008-04-17 05:00:00,0.80805,0.80865,0.80805,0.8082,27650100029.0
2008-04-17 06:00:00,0.8082,0.8085,0.8075,0.8078,27554200123.0
2008-04-17 07:00:00,0.8078,0.8086,0.80715,0.80835,41625440019.0
2008-04-17 08:00:00,0.80835,0.80875,0.80675,0.80865,60965157975.0
2008-04-17 09:00:00,0.80865,0.80965,0.8083,0.809,13426672023.0
2008-04-17 10:00:00,0.809,0.8094,0.80735,0.8077,11440791996.0
2008-04-17 11:00:00,0.8077,0.80805,0.8061,0.8066,11530174019.0
2008-04-17 12:00:00,0.8066,0.8067,0.8037,0.8037,12211116020.0
2008-04-17 13:00:00,0.8037,0.80405,0.8011,0.8015,10013498001.0
2008-04-17 14:00:00,0.8015,0.8039,0.801,0.80365,15230937990.0
2008-04-17 15:00:00,0.80365,0.8047,0.8025,0.8027,10112900000.0
2008-04-17 16:00:00,0.8027,0.8034,0.8006,0.8009,13433800004.0
2008-04-17 17:00:00,0.8009,0.8017,0.7992,0.7998,12829200045.0
2008-04-17 18:00:00,0.7998,0.8,0.7987,0.7997,6442099978.0
2008-04-17 19:00:00,0.7997,0.79985,0.79805,0.79805,4209600000.0
2008-04-17 20:00:00,0.79805,0.7982,0.79705,0.7977,6907344000.0
2008-04-17 21:00:00,0.7977,0.7981,0.7973,0.7979,4430821987.0
2008-04-17 22:00:00,0.7979,0.7988,0.79775,0.7986,9458183999.0
2008-04-17 23:00:00,0.7986,0.79875,0.7982,0.7986,10443097998.0
2008-04-18 00:00:00,0.7986,0.799,0.7985,0.7988,8358200008.0
2008-04-18 01:00:00,0.7988,0.7991,0.7985,0.7991,16913148010.0
2008-04-18 02:00:00,0.7991,0.7991,0.7983,0.7987,33620973989.0
2008-04-18 03:00:00,0.7987,0.7993,0.7986,0.7992,24534000101.0
2008-04-18 04:00:00,0.7992,0.7994,0.79865,0.79885,21167899905.0
2008-04-18 05:00:00,0.79885,0.7992,0.7985,0.79895,30223500030.0
2008-04-18 06:00:00,0.79895,0.799,0.7984,0.7989,32517279907.0
2008-04-18 07:00:00,0.7989,0.7993,0.7982,0.7983,9162099939.0
2008-04-18 08:00:00,0.7983,0.7993,0.7975,0.79785,10932438000.0
2008-04-18 09:00:00,0.79785,0.799,0.7974,0.7984,17464566001.0
2008-04-18 10:00:00,0.79845,0.79915,0.7984,0.7987,15637658006.0
2008-04-18 11:00:00,0.7987,0.79875,0.7942,0.79475,27199466001.0
2008-04-18 12:00:00,0.79475,0.79535,0.7928,0.7931,24086250000.0
2008-04-18 13:00:00,0.79315,0.7937,0.78915,0.78995,8109562000.0
2008-04-18 14:00:00,0.78995,0.7917,0.7892,0.7908,8543465999.0
2008-04-18 15:00:00,0.7908,0.7913,0.78865,0.78865,8453788003.0
2008-04-18 16:00:00,0.7886,0.79,0.78765,0.78765,10226190004.0
2008-04-18 17:00:00,0.78765,0.7889,0.7875,0.78845,5419549998.0
2008-04-18 18:00:00,0.78845,0.79045,0.78845,0.7904,3087624000.0
2008-04-18 19:00:00,0.7904,0.7909,0.7897,0.79085,2232882000.0
2008-04-18 20:00:00,0.79085,0.7926,0.79085,0.79255,3789417005.0
2008-04-18 21:00:00,0.79255,0.793,0.79195,0.79245,9491516016.0
2008-04-18 22:00:00,0.79245,0.79245,0.79125,0.7915,16118773990.0
2008-04-20 23:00:00,0.7915,0.79155,0.7908,0.7911,26975043970.0
2008-04-21 00:00:00,0.7911,0.7914,0.7901,0.7901,16486600001.0
2008-04-21 01:00:00,0.7901,0.7914,0.7901,0.791,6656825000.0
2008-04-21 02:00:00,0.791,0.79205,0.7903,0.79135,25042199992.0
2008-04-21 03:00:00,0.79135,0.79135,0.7898,0.7899,24079949917.0
2008-04-21 04:00:00,0.7899,0.7905,0.7897,0.7904,25897499936.0
2008-04-21 05:00:00,0.7904,0.79135,0.7902,0.7911,5944355009.0
2008-04-21 06:00:00,0.7911,0.79205,0.7908,0.7912,7622000015.0
2008-04-21 07:00:00,0.7912,0.79195,0.791,0.7915,4458926001.0
2008-04-21 08:00:00,0.7915,0.793,0.791,0.79265,8978507343.0
2008-04-21 09:00:00,0.79265,0.7965,0.7926,0.7965,15116112135.0
2008-04-21 10:00:00,0.7965,0.7985,0.7956,0.7977,13969535999.0
2008-04-21 11:00:00,0.7977,0.8002,0.7969,0.7999,11607413562.0
2008-04-21 12:00:00,0.7999,0.80185,0.7998,0.80145,13389112618.0
2008-04-21 13:00:00,0.80145,0.80235,0.79975,0.80065,8632000000.0
2008-04-21 14:00:00,0.80065,0.8023,0.80035,0.8015,5886443437.0
2008-04-21 15:00:00,0.8015,0.80225,0.8012,0.802,5988825004.0
2008-04-21 16:00:00,0.802,0.8038,0.802,0.8036,4838950000.0
2008-04-21 17:00:00,0.8036,0.8036,0.8015,0.8015,6530600000.0
2008-04-21 18:00:00,0.8015,0.8023,0.80135,0.80195,3471550000.0
2008-04-21 19:00:00,0.80195,0.8032,0.8016,0.80275,2988600000.0
2008-04-21 20:00:00,0.80275,0.8041,0.8027,0.8038,2836900000.0
2008-04-21 21:00:00,0.8038,0.8041,0.8033,0.8037,3803600000.0
2008-04-21 22:00:00,0.8037,0.80385,0.8033,0.8034,4781000003.0
2008-04-21 23:00:00,0.8034,0.80385,0.8033,0.80375,15647100000.0
2008-04-22 00:00:00,0.80375,0.804,0.8029,0.8032,19882800033.0
2008-04-22 01:00:00,0.8032,0.8034,0.80255,0.8026,12809999999.0
2008-04-22 02:00:00,0.8026,0.8029,0.802,0.8024,22314899938.0
2008-04-22 03:00:00,0.8024,0.8033,0.8021,0.8033,7547200000.0
2008-04-22 04:00:00,0.8033,0.80435,0.8032,0.8035,23402400005.0
2008-04-22 05:00:00,0.8035,0.8037,0.80295,0.80305,27624100006.0
2008-04-22 06:00:00,0.80305,0.80305,0.80215,0.8028,34814599977.0
2008-04-22 07:00:00,0.8028,0.8031,0.801,0.8016,65596700166.0
2008-04-22 08:00:00,0.80165,0.8033,0.80115,0.8021,34931899951.0
2008-04-22 09:00:00,0.8021,0.8034,0.8017,0.8034,7044600000.0
2008-04-22 10:00:00,0.8034,0.8047,0.8031,0.80455,5275700000.0
2008-04-22 11:00:00,0.80455,0.805,0.8033,0.8037,7858199995.0
2008-04-22 12:00:00,0.8037,0.8037,0.8016,0.8018,6004999994.0
2008-04-22 13:00:00,0.80185,0.802,0.7997,0.8006,5389499990.0
2008-04-22 14:00:00,0.8006,0.8006,0.798,0.79945,6217599990.0
2008-04-22 15:00:00,0.79945,0.8003,0.79845,0.8001,5579599998.0
2008-04-22 16:00:00,0.8001,0.80285,0.7998,0.8011,8748199981.0
2008-04-22 17:00:00,0.8011,0.80185,0.80025,0.80075,7890699967.0
2008-04-22 18:00:00,0.80075,0.80195,0.8005,0.8011,4050500000.0
2008-04-22 19:00:00,0.8011,0.80125,0.8006,0.8009,4111799999.0
2008-04-22 20:00:00,0.8009,0.80185,0.8006,0.8018,3480700001.0
2008-04-22 21:00:00,0.8018,0.8024,0.8005,0.801,26533200004.0
2008-04-22 22:00:00,0.801,0.8017,0.8006,0.80145,47070200000.0
2008-04-22 23:00:00,0.8015,0.80195,0.801,0.8012,50298800003.0
2008-04-23 00:00:00,0.8012,0.8013,0.8007,0.8008,59224799999.0
2008-04-23 01:00:00,0.8008,0.8011,0.8001,0.80015,37295600007.0
2008-04-23 02:00:00,0.80015,0.8006,0.7999,0.80015,58903799998.0
2008-04-23 03:00:00,0.80015,0.8004,0.7999,0.8,33249599842.0
2008-04-23 04:00:00,0.8001,0.80075,0.8,0.8004,58430999778.0
2008-04-23 05:00:00,0.8003,0.8017,0.8003,0.8016,22262099996.0
2008-04-23 06:00:00,0.8016,0.802,0.8012,0.8012,17674500003.0
2008-04-23 07:00:00,0.8012,0.8016,0.80055,0.8009,17619800005.0
2008-04-23 08:00:00,0.8009,0.8032,0.80085,0.80175,15585000043.0
2008-04-23 09:00:00,0.80175,0.8033,0.8017,0.80295,28365400027.0
2008-04-23 10:00:00,0.80295,0.8036,0.7994,0.80065,31324249976.0
2008-04-23 11:00:00,0.80065,0.80135,0.7997,0.8002,22369499980.0
2008-04-23 12:00:00,0.8002,0.8022,0.8001,0.8015,23681899987.0
2008-04-23 13:00:00,0.8015,0.8037,0.8015,0.803,35293100000.0
2008-04-23 14:00:00,0.803,0.8041,0.8029,0.80335,26164199997.0
2008-04-23 15:00:00,0.80335,0.8036,0.802,0.8023,17875100000.0
2008-04-23 16:00:00,0.8023,0.8025,0.80085,0.80175,17230700019.0
2008-04-23 17:00:00,0.80175,0.80365,0.80145,0.8034,13094500000.0
2008-04-23 18:00:00,0.8034,0.80415,0.8029,0.8031,19495800000.0
2008-04-23 19:00:00,0.8031,0.80345,0.802,0.8022,36025799968.0
2008-04-23 20:00:00,0.8022,0.80275,0.80215,0.80255,31211700147.0
2008-04-23 21:00:00,0.80255,0.8028,0.8023,0.8024,50420400003.0
2008-04-23 22:00:00,0.8024,0.80255,0.8018,0.8021,46127100000.0
2008-04-23 23:00:00,0.8023,0.8037,0.8022,0.8024,56695899952.0
2008-04-24 00:00:00,0.80245,0.8028,0.8022,0.8022,59386799958.0
2008-04-24 01:00:00,0.8022,0.8026,0.80195,0.8024,55612700001.0
2008-04-24 02:00:00,0.8024,0.8026,0.8017,0.8021,18835600001.0
2008-04-24 03:00:00,0.80205,0.8021,0.8005,0.8006,23238400013.0
2008-04-24 04:00:00,0.8006,0.801,0.8006,0.801,29053199999.0
2008-04-24 05:00:00,0.801,0.8012,0.80045,0.8005,16775300005.0
2008-04-24 06:00:00,0.8005,0.8012,0.80045,0.80075,10494499964.0
2008-04-24 07:00:00,0.80075,0.80155,0.80075,0.80155,26298899986.0
2008-04-24 08:00:00,0.80155,0.802,0.80115,0.8014,17732800049.0
2008-04-24 09:00:00,0.8014,0.8022,0.7995,0.80015,38948800146.0
2008-04-24 10:00:00,0.80015,0.80015,0.7959,0.7961,43437300201.0
2008-04-24 11:00:00,0.7961,0.79735,0.7958,0.7972,56710500386.0
2008-04-24 12:00:00,0.7972,0.7978,0.79655,0.797,43484960044.0
2008-04-24 13:00:00,0.797,0.7974,0.7968,0.79715,27099700116.0
2008-04-24 14:00:00,0.79715,0.7987,0.7964,0.79695,34304700069.0
2008-04-24 15:00:00,0.79695,0.79715,0.79605,0.79645,25825400015.0
2008-04-24 16:00:00,0.79625,0.7974,0.7958,0.7958,21444399999.0
2008-04-24 17:00:00,0.7958,0.79605,0.79385,0.79455,32379599978.0
2008-04-24 18:00:00,0.79455,0.7949,0.7937,0.79485,10063300000.0
2008-04-24 19:00:00,0.79485,0.7949,0.79405,0.79465,9217000000.0
2008-04-24 20:00:00,0.79465,0.79505,0.7939,0.79395,8167900000.0
2008-04-24 21:00:00,0.79395,0.79475,0.7939,0.7946,10056100000.0
2008-04-24 22:00:00,0.7946,0.79495,0.7943,0.79445,24892700000.0
2008-04-24 23:00:00,0.7943,0.795,0.7942,0.7949,56764900001.0
2008-04-25 00:00:00,0.7949,0.7952,0.7947,0.7949,58337300000.0
2008-04-25 01:00:00,0.7949,0.795,0.7944,0.7946,51460700010.0
2008-04-25 02:00:00,0.7946,0.7951,0.7943,0.7944,76006299826.0
2008-04-25 03:00:00,0.7944,0.7947,0.7939,0.7945,46484400137.0
2008-04-25 04:00:00,0.7946,0.7953,0.7945,0.7946,46477899881.0
2008-04-25 05:00:00,0.7946,0.7953,0.7944,0.7947,46054800106.0
2008-04-25 06:00:00,0.7945,0.7951,0.79355,0.7939,57113699982.0
2008-04-25 07:00:00,0.7939,0.7949,0.7938,0.7941,56201400124.0
2008-04-25 08:00:00,0.7941,0.7949,0.7934,0.79415,17058599999.0
2008-04-25 09:00:00,0.79415,0.79495,0.7905,0.79065,14044299999.0
2008-04-25 10:00:00,0.7907,0.7909,0.7883,0.7887,12754899997.0
2008-04-25 11:00:00,0.7887,0.78945,0.7858,0.7862,12380299999.0
2008-04-25 12:00:00,0.7862,0.7865,0.7851,0.7856,13958900000.0
2008-04-25 13:00:00,0.78555,0.78695,0.78555,0.78655,25347500000.0
2008-04-25 14:00:00,0.78655,0.7874,0.78575,0.7865,20122100000.0
2008-04-25 15:00:00,0.7865,0.7887,0.7865,0.7885,12531900003.0
2008-04-25 16:00:00,0.7885,0.78855,0.78645,0.78735,7950200000.0
2008-04-25 17:00:00,0.78735,0.78935,0.78735,0.78825,9327850000.0
2008-04-25 18:00:00,0.78825,0.78835,0.7874,0.78795,8741200000.0
2008-04-25 19:00:00,0.78795,0.78815,0.7868,0.78725,7256640241.0
2008-04-25 20:00:00,0.78725,0.7875,0.7866,0.78675,9228299999.0
2008-04-25 21:00:00,0.78675,0.7878,0.78625,0.78625,7032100001.0
2008-04-25 22:00:00,0.78625,0.7872,0.7859,0.7871,47276400027.0
2008-04-27 23:00:00,0.78645,0.7868,0.78607,0.7867,7088500008.0
2008-04-28 00:00:00,0.7868,0.787,0.78625,0.7869,5312800002.0
2008-04-28 01:00:00,0.7869,0.7877,0.7867,0.7874,11300199984.0
2008-04-28 02:00:00,0.7874,0.78825,0.78737,0.7881,5118649957.0
2008-04-28 03:00:00,0.7881,0.7889,0.7874,0.7881,9534599958.0
2008-04-28 04:00:00,0.7881,0.7882,0.7875,0.7879,12952000019.0
2008-04-28 05:00:00,0.7879,0.78855,0.7879,0.7882,10559199986.0
2008-04-28 06:00:00,0.78815,0.78885,0.7881,0.78865,2239300000.0
2008-04-28 07:00:00,0.7887,0.7894,0.78834,0.7894,3341899991.0
2008-04-28 08:00:00,0.7894,0.78985,0.78885,0.78965,3967301308.0
2008-04-28 09:00:00,0.7897,0.7906,0.7883,0.7896,9643300016.0
2008-04-28 10:00:00,0.78965,0.78995,0.78915,0.7896,4659350012.0
2008-04-28 11:00:00,0.7896,0.7897,0.78805,0.7882,6386600004.0
2008-04-28 12:00:00,0.7882,0.78865,0.78775,0.78785,4350000000.0
2008-04-28 13:00:00,0.78785,0.788,0.7861,0.7861,5440599986.0
2008-04-28 14:00:00,0.7861,0.78625,0.78395,0.78485,11439400000.0
2008-04-28 15:00:00,0.7848,0.785,0.7841,0.7842,4445400004.0
2008-04-28 16:00:00,0.7842,0.7849,0.7839,0.78405,3462300000.0
2008-04-28 17:00:00,0.7841,0.78605,0.78345,0.7859,3502400000.0
2008-04-28 18:00:00,0.7859,0.78615,0.785,0.7858,1947700000.0
2008-04-28 19:00:00,0.7858,0.78585,0.78525,0.7854,817300000.0
2008-04-28 20:00:00,0.78545,0.7862,0.78515,0.7862,1374749998.0
2008-04-28 21:00:00,0.7862,0.7864,0.78582,0.786,1200350003.0
2008-04-28 22:00:00,0.786,0.78645,0.7854,0.78615,4722200001.0
2008-04-28 23:00:00,0.786,0.78635,0.78571,0.7862,2644899995.0
2008-04-29 00:00:00,0.7862,0.7864,0.7859,0.7861,6108999995.0
2008-04-29 01:00:00,0.7861,0.7862,0.78558,0.7861,10004600002.0
2008-04-29 02:00:00,0.7861,0.7864,0.78595,0.7863,14407099928.0
2008-04-29 03:00:00,0.7863,0.7863,0.78576,0.7859,7231699952.0
2008-04-29 04:00:00,0.7859,0.7863,0.78564,0.78615,6521699976.0
2008-04-29 05:00:00,0.7862,0.7867,0.78615,0.7867,6702899979.0
2008-04-29 06:00:00,0.7867,0.7869,0.78605,0.78655,8246099971.0
2008-04-29 07:00:00,0.78655,0.7867,0.7855,0.7856,1348300001.0
2008-04-29 08:00:00,0.7856,0.7864,0.7847,0.78525,2348324999.0
2008-04-29 09:00:00,0.78525,0.7854,0.78295,0.7849,4354900000.0
2008-04-29 10:00:00,0.7849,0.7865,0.78405,0.7861,4315200000.0
2008-04-29 11:00:00,0.7861,0.787,0.7853,0.78585,3014735150.0
2008-04-29 12:00:00,0.78585,0.7891,0.78585,0.7889,3158669875.0
2008-04-29 13:00:00,0.7889,0.78905,0.7883,0.7883,1783100000.0
2008-04-29 14:00:00,0.78835,0.78975,0.78835,0.7887,2747875000.0
2008-04-29 15:00:00,0.7887,0.7894,0.7884,0.7887,2258800000.0
2008-04-29 16:00:00,0.7887,0.79205,0.7882,0.7917,4244537500.0
2008-04-29 17:00:00,0.7917,0.7917,0.78995,0.7903,2799000000.0
2008-04-29 18:00:00,0.7903,0.7904,0.78975,0.79025,1750400000.0
2008-04-29 19:00:00,0.7902,0.7912,0.79015,0.791,2042300000.0
2008-04-29 20:00:00,0.791,0.79155,0.79065,0.7908,2327500000.0
2008-04-29 21:00:00,0.7908,0.791,0.79045,0.7907,3184000000.0
2008-04-29 22:00:00,0.7907,0.791,0.7901,0.7907,1765600000.0
2008-04-29 23:00:00,0.7907,0.7907,0.78977,0.7904,4192599999.0
2008-04-30 00:00:00,0.7904,0.7913,0.7902,0.7911,13514799983.0
2008-04-30 01:00:00,0.7911,0.7919,0.7909,0.7917,11928999984.0
2008-04-30 02:00:00,0.79165,0.7923,0.7907,0.7909,14777200044.0
2008-04-30 03:00:00,0.7909,0.7915,0.7907,0.791,7932299957.0
2008-04-30 04:00:00,0.791,0.79165,0.7909,0.7913,5123700010.0
2008-04-30 05:00:00,0.7913,0.7914,0.79082,0.7912,4598500006.0
2008-04-30 06:00:00,0.79115,0.7921,0.79079,0.79163,10837300073.0
2008-04-30 07:00:00,0.7918,0.793,0.79166,0.7929,10041400007.0
2008-04-30 08:00:00,0.7929,0.7947,0.7929,0.7938,40060100035.0
2008-04-30 09:00:00,0.7938,0.7939,0.7924,0.79305,7368500000.0
2008-04-30 10:00:00,0.79305,0.7931,0.7898,0.7899,5845399999.0
2008-04-30 11:00:00,0.7899,0.79065,0.789,0.79,2848749999.0
2008-04-30 12:00:00,0.78995,0.7911,0.7893,0.7906,2659000000.0
2008-04-30 13:00:00,0.79055,0.7917,0.79025,0.7913,2520600000.0
2008-04-30 14:00:00,0.79135,0.7915,0.7895,0.7905,7104400004.0
2008-04-30 15:00:00,0.7906,0.7908,0.78855,0.78865,6713600000.0
2008-04-30 16:00:00,0.7886,0.78885,0.78565,0.7863,4716300000.0
2008-04-30 17:00:00,0.78635,0.78635,0.7843,0.7844,2983299998.0
2008-04-30 18:00:00,0.78445,0.78585,0.7844,0.7852,1943700000.0
2008-04-30 19:00:00,0.7852,0.78555,0.78465,0.78495,2485099999.0
2008-04-30 20:00:00,0.7849,0.78665,0.7836,0.7863,4667299999.0
2008-04-30 21:00:00,0.78625,0.7868,0.7851,0.7854,1926600001.0
2008-04-30 22:00:00,0.7854,0.7866,0.78525,0.7862,3761949999.0
2008-04-30 23:00:00,0.7862,0.7865,0.78535,0.7856,1276299999.0
2008-05-01 00:00:00,0.7856,0.7864,0.78543,0.7859,3323900010.0
2008-05-01 01:00:00,0.7859,0.7863,0.7858,0.78625,3861500001.0
2008-05-01 02:00:00,0.78625,0.7872,0.78577,0.7868,5407600066.0
2008-05-01 03:00:00,0.7869,0.7876,0.78663,0.7874,4745999983.0
2008-05-01 04:00:00,0.7874,0.7874,0.78674,0.7872,3190900007.0
2008-05-01 05:00:00,0.7873,0.7874,0.78685,0.787,9887700011.0
2008-05-01 06:00:00,0.787,0.78715,0.7866,0.7867,7594200053.0
2008-05-01 07:00:00,0.7867,0.7869,0.7865,0.7866,13354500037.0
2008-05-01 08:00:00,0.7866,0.787,0.78505,0.78525,23915600064.0
2008-05-01 09:00:00,0.78525,0.78605,0.7807,0.78095,15568000034.0
2008-05-01 10:00:00,0.78095,0.78215,0.78045,0.7813,11396400060.0
2008-05-01 11:00:00,0.78125,0.7819,0.78005,0.78125,9867600021.0
2008-05-01 12:00:00,0.7812,0.78195,0.7806,0.78175,8860400019.0
2008-05-01 13:00:00,0.78175,0.7825,0.78095,0.78105,8834700056.0
2008-05-01 14:00:00,0.78105,0.78255,0.7801,0.78245,40159999970.0
2008-05-01 15:00:00,0.78245,0.78415,0.78225,0.78305,31883500024.0
2008-05-01 16:00:00,0.78295,0.78385,0.7822,0.7823,42426000034.0
2008-05-01 17:00:00,0.7823,0.7829,0.7818,0.78265,25032900058.0
2008-05-01 18:00:00,0.78265,0.7837,0.7824,0.78325,6189900004.0
2008-05-01 19:00:00,0.7832,0.7833,0.78215,0.7832,6628999999.0
2008-05-01 20:00:00,0.78325,0.78345,0.78255,0.78315,19353099995.0
2008-05-01 21:00:00,0.78315,0.78315,0.78255,0.78255,16420199962.0
2008-05-01 22:00:00,0.78255,0.7835,0.78255,0.7834,9173800002.0
2008-05-01 23:00:00,0.7834,0.7836,0.7824,0.7825,4561699990.0
2008-05-02 00:00:00,0.7825,0.7828,0.782,0.7821,20188602214.0
2008-05-02 01:00:00,0.7821,0.7825,0.7821,0.7821,19423499965.0
2008-05-02 02:00:00,0.7825,0.7826,0.7815,0.7815,13151849842.0
2008-05-02 03:00:00,0.7815,0.7823,0.78132,0.782,10660899883.0
2008-05-02 04:00:00,0.782,0.7823,0.78189,0.7822,5997099934.0
2008-05-02 05:00:00,0.7822,0.7824,0.7814,0.78195,12984400076.0
2008-05-02 06:00:00,0.78195,0.783,0.78192,0.7829,9646800035.0
2008-05-02 07:00:00,0.7829,0.7834,0.78245,0.78265,7855100014.0
2008-05-02 08:00:00,0.7826,0.7827,0.7812,0.7821,9715950034.0
2008-05-02 09:00:00,0.782,0.7837,0.77905,0.77935,12484550019.0
2008-05-02 10:00:00,0.7793,0.7803,0.7792,0.78005,12141299988.0
2008-05-02 11:00:00,0.78005,0.78035,0.7783,0.7785,15853199978.0
2008-05-02 12:00:00,0.77855,0.77915,0.77685,0.778,14380599968.0
2008-05-02 13:00:00,0.778,0.7788,0.7775,0.77845,11507799983.0
2008-05-02 14:00:00,0.7785,0.78035,0.7765,0.77725,23164999991.0
2008-05-02 15:00:00,0.77725,0.78135,0.77725,0.7803,16053000019.0
2008-05-02 16:00:00,0.7803,0.78165,0.77985,0.77995,10775199994.0
2008-05-02 17:00:00,0.77995,0.7812,0.7799,0.781,9528100002.0
2008-05-02 18:00:00,0.781,0.7814,0.78055,0.7814,6352199997.0
2008-05-02 19:00:00,0.7814,0.7816,0.7808,0.7811,4701800001.0
2008-05-02 20:00:00,0.78115,0.78145,0.7807,0.78075,5852700000.0
2008-05-02 21:00:00,0.78075,0.7816,0.78075,0.78085,15149699938.0
2008-05-02 22:00:00,0.78085,0.78265,0.7808,0.782,7303400004.0
2008-05-04 23:00:00,0.7821,0.78258,0.78159,0.78187,3287199987.0
2008-05-05 00:00:00,0.7819,0.7824,0.7815,0.782,9393600022.0
2008-05-05 01:00:00,0.78195,0.7825,0.78166,0.782,8265399928.0
2008-05-05 02:00:00,0.782,0.7825,0.78171,0.78215,16616299945.0
2008-05-05 03:00:00,0.78208,0.7827,0.78183,0.7824,24727000030.0
2008-05-05 04:00:00,0.7824,0.783,0.7822,0.7829,11928000085.0
2008-05-05 05:00:00,0.7828,0.7833,0.78264,0.78295,7895559962.0
2008-05-05 06:00:00,0.7829,0.783,0.78216,0.7824,6233279978.0
2008-05-05 07:00:00,0.7824,0.7829,0.782,0.78235,8276600013.0
2008-05-05 08:00:00,0.78235,0.7828,0.78195,0.78245,2465110003.0
2008-05-05 09:00:00,0.7825,0.7826,0.78165,0.7821,3813780001.0
2008-05-05 10:00:00,0.7821,0.7855,0.7821,0.78475,5065115828.0
2008-05-05 11:00:00,0.7848,0.78505,0.78396,0.78485,7957220004.0
2008-05-05 12:00:00,0.78485,0.78525,0.78465,0.7851,7104599994.0
2008-05-05 13:00:00,0.7851,0.7858,0.78465,0.7848,14462440075.0
2008-05-05 14:00:00,0.7848,0.786,0.7848,0.78595,7965700004.0
2008-05-05 15:00:00,0.78595,0.78665,0.78545,0.78645,9711515001.0
2008-05-05 16:00:00,0.78645,0.78645,0.7846,0.7861,21968175959.0
2008-05-05 17:00:00,0.7861,0.7872,0.7861,0.7871,9101040024.0
2008-05-05 18:00:00,0.7871,0.7873,0.7867,0.7871,3077319995.0
2008-05-05 19:00:00,0.78705,0.78735,0.7862,0.78665,3615159991.0
2008-05-05 20:00:00,0.78665,0.78685,0.7856,0.7859,5107399996.0
2008-05-05 21:00:00,0.7859,0.78615,0.78515,0.78525,3691860000.0
2008-05-05 22:00:00,0.78525,0.7858,0.78525,0.7857,2376800000.0
2008-05-05 23:00:00,0.7856,0.7857,0.78515,0.78545,4549340003.0
2008-05-06 00:00:00,0.78545,0.7857,0.78515,0.78535,8899199999.0
2008-05-06 01:00:00,0.7853,0.7857,0.7851,0.7855,16800400085.0
2008-05-06 02:00:00,0.7855,0.7861,0.7854,0.786,9608300022.0
2008-05-06 03:00:00,0.786,0.7867,0.786,0.78615,14185820024.0
2008-05-06 04:00:00,0.78615,0.7867,0.7861,0.7865,9469019956.0
2008-05-06 05:00:00,0.7865,0.7865,0.786,0.7862,1937499984.0
2008-05-06 06:00:00,0.7862,0.7868,0.78595,0.7862,4398820004.0
2008-05-06 07:00:00,0.7862,0.7868,0.786,0.7862,3348320005.0
2008-05-06 08:00:00,0.7862,0.7874,0.7856,0.7867,5202660001.0
2008-05-06 09:00:00,0.7867,0.7867,0.7846,0.7853,7115340001.0
2008-05-06 10:00:00,0.7853,0.78895,0.78495,0.7886,21838200021.0
2008-05-06 11:00:00,0.7886,0.7887,0.7871,0.78735,14664500061.0
2008-05-06 12:00:00,0.78735,0.78825,0.78715,0.78825,9570160028.0
2008-05-06 13:00:00,0.7882,0.78835,0.7874,0.78805,12964480074.0
2008-05-06 14:00:00,0.78805,0.7882,0.7867,0.787,11663680014.0
2008-05-06 15:00:00,0.787,0.78805,0.78695,0.7877,14777360048.0
2008-05-06 16:00:00,0.7877,0.78905,0.7868,0.7869,11631900015.0
2008-05-06 17:00:00,0.7869,0.7881,0.7867,0.78735,8462400006.0
2008-05-06 18:00:00,0.78735,0.7877,0.78685,0.78725,2734300001.0
2008-05-06 19:00:00,0.78725,0.7878,0.78685,0.78715,2132120000.0
2008-05-06 20:00:00,0.78715,0.78725,0.78655,0.78715,1622700001.0
2008-05-06 21:00:00,0.78715,0.78715,0.78615,0.78665,3403800000.0
2008-05-06 22:00:00,0.78665,0.7872,0.78655,0.78705,2615080001.0
2008-05-06 23:00:00,0.78705,0.7871,0.7864,0.7869,3411799997.0
2008-05-07 00:00:00,0.7869,0.7873,0.7868,0.78715,7731019976.0
2008-05-07 01:00:00,0.7872,0.7876,0.7868,0.7872,10105120021.0
2008-05-07 02:00:00,0.7872,0.7873,0.7864,0.7872,30649679733.0
2008-05-07 03:00:00,0.7872,0.7874,0.7869,0.7872,24411059939.0
2008-05-07 04:00:00,0.7872,0.7872,0.78663,0.7869,11872159984.0
2008-05-07 05:00:00,0.7869,0.7873,0.78677,0.7871,14395500063.0
2008-05-07 06:00:00,0.7871,0.7873,0.7867,0.7867,14292159945.0
2008-05-07 07:00:00,0.7867,0.7871,0.7861,0.7863,34705005067.0
2008-05-07 08:00:00,0.7863,0.7892,0.786,0.7891,28609159981.0
2008-05-07 09:00:00,0.7891,0.7904,0.789,0.78955,4458944999.0
2008-05-07 10:00:00,0.78955,0.7921,0.7887,0.7906,20908680003.0
2008-05-07 11:00:00,0.7906,0.7906,0.78935,0.7902,19574100000.0
2008-05-07 12:00:00,0.79015,0.79015,0.78735,0.7884,2732650004.0
2008-05-07 13:00:00,0.7884,0.78905,0.78815,0.7887,1204320000.0
2008-05-07 14:00:00,0.78875,0.7895,0.78795,0.7884,2206370003.0
2008-05-07 15:00:00,0.7884,0.78915,0.78745,0.78835,3067144996.0
2008-05-07 16:00:00,0.78845,0.78915,0.78755,0.789,2257755000.0
2008-05-07 17:00:00,0.78895,0.789,0.78715,0.78725,2095640000.0
2008-05-07 18:00:00,0.78725,0.78795,0.7871,0.78785,649350000.0
2008-05-07 19:00:00,0.78785,0.78865,0.78775,0.7885,518720000.0
2008-05-07 20:00:00,0.7885,0.7889,0.7882,0.7885,571100000.0
2008-05-07 21:00:00,0.7885,0.7888,0.78825,0.78865,483940000.0
2008-05-07 22:00:00,0.78865,0.78875,0.78755,0.78795,1321889995.0
2008-05-07 23:00:00,0.78795,0.78795,0.78743,0.7876,2364024999.0
2008-05-08 00:00:00,0.7876,0.7884,0.78755,0.78775,20435274938.0
2008-05-08 01:00:00,0.78775,0.7879,0.786,0.7865,33966495091.0
2008-05-08 02:00:00,0.7865,0.7869,0.78545,0.7856,47933470253.0
2008-05-08 03:00:00,0.7856,0.78625,0.78345,0.784,27641620058.0
2008-05-08 04:00:00,0.784,0.7852,0.784,0.7848,41292185150.0
2008-05-08 05:00:00,0.7848,0.7852,0.7845,0.7846,28256365017.0
2008-05-08 06:00:00,0.7846,0.7851,0.7845,0.7851,19924240097.0
2008-05-08 07:00:00,0.7851,0.7852,0.7835,0.7843,39544809954.0
2008-05-08 08:00:00,0.7843,0.7857,0.78395,0.7855,19353179987.0
2008-05-08 09:00:00,0.78545,0.78595,0.7844,0.78555,1879170000.0
2008-05-08 10:00:00,0.78555,0.78555,0.7822,0.78245,2128925001.0
2008-05-08 11:00:00,0.78245,0.78375,0.7824,0.78365,2370584989.0
2008-05-08 12:00:00,0.7836,0.78435,0.7834,0.7839,1657844997.0
2008-05-08 13:00:00,0.7834,0.7856,0.7823,0.78555,2353375001.0
2008-05-08 14:00:00,0.78555,0.7857,0.78395,0.7854,2623240000.0
2008-05-08 15:00:00,0.7854,0.7876,0.78505,0.7868,2582044999.0
2008-05-08 16:00:00,0.78675,0.7883,0.78645,0.78815,2148615000.0
2008-05-08 17:00:00,0.78815,0.78855,0.7871,0.7884,2079960001.0
2008-05-08 18:00:00,0.7884,0.7886,0.78726,0.7882,919315000.0
2008-05-08 19:00:00,0.78815,0.78895,0.78775,0.78795,688295000.0
2008-05-08 20:00:00,0.7879,0.78865,0.78775,0.78865,591500000.0
2008-05-08 21:00:00,0.78865,0.7888,0.78815,0.7883,447845000.0
2008-05-08 22:00:00,0.7883,0.78835,0.7875,0.7876,504719999.0
2008-05-08 23:00:00,0.7875,0.78815,0.7875,0.7879,4027679992.0
2008-05-09 00:00:00,0.7879,0.788,0.7872,0.7874,13209890036.0
2008-05-09 01:00:00,0.7874,0.78785,0.78707,0.7876,16062050047.0
2008-05-09 02:00:00,0.78765,0.78785,0.78725,0.7873,29629785022.0
2008-05-09 03:00:00,0.7873,0.7885,0.78725,0.7875,35777625076.0
2008-05-09 04:00:00,0.7875,0.7883,0.7874,0.7876,17462725013.0
2008-05-09 05:00:00,0.7876,0.7878,0.7872,0.7875,22261584971.0
2008-05-09 06:00:00,0.7875,0.7883,0.7874,0.78815,19677650043.0
2008-05-09 07:00:00,0.78815,0.7894,0.78815,0.78915,23116295026.0
2008-05-09 08:00:00,0.78915,0.79155,0.7891,0.7907,9908400001.0
2008-05-09 09:00:00,0.7907,0.792,0.79045,0.7916,11593800014.0
2008-05-09 10:00:00,0.7916,0.7923,0.79105,0.7921,13137665012.0
2008-05-09 11:00:00,0.7921,0.7922,0.79105,0.7916,1498899999.0
2008-05-09 12:00:00,0.79155,0.79375,0.79155,0.79255,966400000.0
2008-05-09 13:00:00,0.7926,0.7938,0.7923,0.7937,808100000.0
2008-05-09 14:00:00,0.79375,0.7941,0.79265,0.79285,2096100000.0
2008-05-09 15:00:00,0.79285,0.7935,0.79195,0.7935,1493800000.0
2008-05-09 16:00:00,0.79345,0.7935,0.79155,0.7929,1769400000.0
2008-05-09 17:00:00,0.7929,0.7936,0.79245,0.7927,1387800000.0
2008-05-09 18:00:00,0.7927,0.7933,0.7927,0.7931,434400000.0
2008-05-09 19:00:00,0.79315,0.79335,0.79251,0.79272,588400003.0
2008-05-09 20:00:00,0.79295,0.7935,0.79272,0.7929,3101500007.0
2008-05-09 21:00:00,0.7929,0.7931,0.79245,0.7929,3951580001.0
2008-05-09 22:00:00,0.7929,0.79305,0.79215,0.7923,5901399992.0
2008-05-11 23:00:00,0.7919,0.7924,0.79173,0.79215,5025999976.0
2008-05-12 00:00:00,0.7922,0.7923,0.7915,0.79195,9836199995.0
2008-05-12 01:00:00,0.79195,0.7927,0.7917,0.7923,6233699984.0
2008-05-12 02:00:00,0.7923,0.7931,0.7923,0.7928,11283999993.0
2008-05-12 03:00:00,0.7928,0.7929,0.7915,0.7918,14142599941.0
2008-05-12 04:00:00,0.7918,0.7919,0.791,0.791,20622599980.0
2008-05-12 05:00:00,0.791,0.7915,0.79087,0.7914,11400999979.0
2008-05-12 06:00:00,0.7914,0.7917,0.79115,0.7912,5810900021.0
2008-05-12 07:00:00,0.7912,0.7916,0.79065,0.79135,4285899997.0
2008-05-12 08:00:00,0.7914,0.7918,0.78905,0.7904,3436299998.0
2008-05-12 09:00:00,0.79045,0.79095,0.7893,0.79055,1415200000.0
2008-05-12 10:00:00,0.79055,0.79075,0.788,0.78825,2109900000.0
2008-05-12 11:00:00,0.78825,0.78875,0.7877,0.78875,1103700000.0
2008-05-12 12:00:00,0.78875,0.78945,0.7885,0.7885,940000000.0
2008-05-12 13:00:00,0.7885,0.7896,0.7885,0.78885,1002800000.0
2008-05-12 14:00:00,0.78885,0.7898,0.7886,0.78905,1350600000.0
2008-05-12 15:00:00,0.78905,0.7895,0.78865,0.78935,1325900000.0
2008-05-12 16:00:00,0.78935,0.79105,0.7891,0.79045,1886100000.0
2008-05-12 17:00:00,0.7904,0.79215,0.7901,0.79195,1483800000.0
2008-05-12 18:00:00,0.79195,0.79305,0.7918,0.7929,899700000.0
2008-05-12 19:00:00,0.7929,0.7953,0.7928,0.7949,1083900000.0
2008-05-12 20:00:00,0.7949,0.79495,0.7939,0.79415,526300000.0
2008-05-12 21:00:00,0.7942,0.79425,0.79313,0.7938,741300002.0
2008-05-12 22:00:00,0.79385,0.7945,0.79355,0.79415,1833999998.0
2008-05-12 23:00:00,0.7941,0.79445,0.79362,0.7938,8346500027.0
2008-05-13 00:00:00,0.7938,0.7945,0.79363,0.7943,10997100011.0
2008-05-13 01:00:00,0.7943,0.79525,0.7941,0.79505,17699099987.0
2008-05-13 02:00:00,0.79505,0.7953,0.7941,0.7944,18610000001.0
2008-05-13 03:00:00,0.7944,0.7948,0.7941,0.7946,30144000010.0
2008-05-13 04:00:00,0.7946,0.7949,0.7942,0.7945,19592699994.0
2008-05-13 05:00:00,0.7945,0.7957,0.7945,0.7952,20845300006.0
2008-05-13 06:00:00,0.7952,0.7952,0.794,0.79425,25473900006.0
2008-05-13 07:00:00,0.79425,0.79635,0.79405,0.7956,14025100042.0
2008-05-13 08:00:00,0.7956,0.79675,0.7949,0.7958,3712149999.0
2008-05-13 09:00:00,0.7958,0.79625,0.7945,0.7954,1160300000.0
2008-05-13 10:00:00,0.7954,0.7955,0.7915,0.79415,2406100000.0
2008-05-13 11:00:00,0.79415,0.79515,0.79385,0.79425,1110600000.0
2008-05-13 12:00:00,0.7942,0.7944,0.7936,0.79415,734950000.0
2008-05-13 13:00:00,0.79415,0.79475,0.7939,0.79415,705300000.0
2008-05-13 14:00:00,0.7942,0.7942,0.793,0.7938,1437350000.0
2008-05-13 15:00:00,0.7938,0.7946,0.7929,0.7943,1154200000.0
2008-05-13 16:00:00,0.7943,0.79605,0.7943,0.7955,1326200002.0
2008-05-13 17:00:00,0.79555,0.79745,0.79505,0.7965,1200500000.0
2008-05-13 18:00:00,0.79655,0.79665,0.79505,0.79615,752100000.0
2008-05-13 19:00:00,0.79615,0.79615,0.7954,0.79555,403700000.0
2008-05-13 20:00:00,0.7956,0.7958,0.79475,0.7956,450600000.0
2008-05-13 21:00:00,0.7956,0.79565,0.79479,0.7955,1783900000.0
2008-05-13 22:00:00,0.79555,0.7959,0.7952,0.79525,557400000.0
2008-05-13 23:00:00,0.79525,0.7953,0.7944,0.795,8357899975.0
2008-05-14 00:00:00,0.79495,0.79519,0.7946,0.7948,8270800000.0
2008-05-14 01:00:00,0.7948,0.7957,0.7945,0.7953,11570499989.0
2008-05-14 02:00:00,0.79525,0.7955,0.7948,0.7948,22263800066.0
2008-05-14 03:00:00,0.7948,0.7951,0.7943,0.7947,25818300017.0
2008-05-14 04:00:00,0.7947,0.795,0.79426,0.7948,11296300015.0
2008-05-14 05:00:00,0.7949,0.795,0.794,0.7943,9194300018.0
2008-05-14 06:00:00,0.7943,0.7949,0.7941,0.7943,11734700010.0
2008-05-14 07:00:00,0.7943,0.7952,0.7943,0.7948,11905200013.0
2008-05-14 08:00:00,0.7948,0.7962,0.79475,0.79615,9733200003.0
2008-05-14 09:00:00,0.79615,0.79645,0.79395,0.794,2181299999.0
2008-05-14 10:00:00,0.79395,0.79415,0.79255,0.7933,1899049999.0
2008-05-14 11:00:00,0.79325,0.7965,0.79315,0.79505,1738250000.0
2008-05-14 12:00:00,0.795,0.79595,0.79475,0.79555,1406950000.0
2008-05-14 13:00:00,0.7955,0.79605,0.79435,0.795,1119100000.0
2008-05-14 14:00:00,0.79495,0.7957,0.7944,0.79475,1632999997.0
2008-05-14 15:00:00,0.7948,0.7957,0.79425,0.7951,1326900000.0
2008-05-14 16:00:00,0.79515,0.79665,0.79505,0.796,1245400000.0
2008-05-14 17:00:00,0.796,0.7962,0.7947,0.7951,1075700000.0
2008-05-14 18:00:00,0.7951,0.7959,0.7951,0.79535,696000000.0
2008-05-14 19:00:00,0.79535,0.7954,0.7947,0.7948,364600000.0
2008-05-14 20:00:00,0.7948,0.7952,0.79448,0.7951,1449300003.0
2008-05-14 21:00:00,0.79515,0.7953,0.79466,0.7949,2210700007.0
2008-05-14 22:00:00,0.79485,0.79525,0.79454,0.7952,4121099980.0
2008-05-14 23:00:00,0.7952,0.79525,0.7946,0.79485,9643300003.0
2008-05-15 00:00:00,0.7949,0.795,0.7945,0.79455,11930400013.0
2008-05-15 01:00:00,0.79455,0.79475,0.7942,0.7945,14437899991.0
2008-05-15 02:00:00,0.7945,0.7952,0.7943,0.7947,35986999980.0
2008-05-15 03:00:00,0.7947,0.79485,0.79409,0.7947,24513599961.0
2008-05-15 04:00:00,0.7947,0.7955,0.79444,0.79475,22241699952.0
2008-05-15 05:00:00,0.79475,0.795,0.79442,0.7946,16533099977.0
2008-05-15 06:00:00,0.7946,0.7961,0.7946,0.7959,36243599979.0
2008-05-15 07:00:00,0.7959,0.7959,0.79485,0.7956,21071399985.0
2008-05-15 08:00:00,0.7956,0.7987,0.7956,0.79855,31500800020.0
2008-05-15 09:00:00,0.7986,0.79865,0.79675,0.797,15872999999.0
2008-05-15 10:00:00,0.797,0.798,0.79675,0.79685,917100001.0
2008-05-15 11:00:00,0.79685,0.79705,0.79585,0.7961,1629400000.0
2008-05-15 12:00:00,0.79605,0.79725,0.796,0.797,1140000000.0
2008-05-15 13:00:00,0.797,0.79785,0.7965,0.797,1150600000.0
2008-05-15 14:00:00,0.79705,0.79755,0.79655,0.79665,1991462729.0
2008-05-15 15:00:00,0.79655,0.79795,0.7964,0.7966,1781799996.0
2008-05-15 16:00:00,0.7966,0.7966,0.7949,0.79515,1437000000.0
2008-05-15 17:00:00,0.79515,0.7958,0.7943,0.79495,1195300000.0
2008-05-15 18:00:00,0.79495,0.7955,0.7933,0.7937,1441900004.0
2008-05-15 19:00:00,0.79375,0.7942,0.7931,0.79385,1131500001.0
2008-05-15 20:00:00,0.79385,0.79475,0.7937,0.7944,1604550000.0
2008-05-15 21:00:00,0.7944,0.7944,0.79347,0.79395,1128200005.0
2008-05-15 22:00:00,0.794,0.79405,0.79305,0.79315,2400199997.0
2008-05-15 23:00:00,0.79315,0.7932,0.79225,0.7926,7600600021.0
2008-05-16 00:00:00,0.7926,0.79375,0.7926,0.7933,3726099999.0
2008-05-16 01:00:00,0.7933,0.7939,0.7929,0.7936,12088100000.0
2008-05-16 02:00:00,0.7936,0.7942,0.79355,0.7937,19929299967.0
2008-05-16 03:00:00,0.7937,0.79415,0.79352,0.79415,11723600033.0
2008-05-16 04:00:00,0.79415,0.7943,0.7938,0.79405,12874799985.0
2008-05-16 05:00:00,0.7941,0.7945,0.7938,0.7945,20965199948.0
2008-05-16 06:00:00,0.79435,0.7951,0.79425,0.7949,14843799981.0
2008-05-16 07:00:00,0.795,0.79565,0.7948,0.79555,24003670011.0
2008-05-16 08:00:00,0.79555,0.7958,0.79405,0.7946,5475350000.0
2008-05-16 09:00:00,0.7946,0.79535,0.7932,0.79485,5236000003.0
2008-05-16 10:00:00,0.79485,0.79595,0.79475,0.79505,8598700014.0
2008-05-16 11:00:00,0.79505,0.796,0.79375,0.79375,2496200000.0
2008-05-16 12:00:00,0.7937,0.7943,0.79325,0.7934,5805899998.0
2008-05-16 13:00:00,0.7934,0.795,0.7933,0.79465,2816300000.0
2008-05-16 14:00:00,0.79465,0.79585,0.7945,0.7949,5272899999.0
2008-05-16 15:00:00,0.7949,0.79565,0.7945,0.7951,2574200000.0
2008-05-16 16:00:00,0.7951,0.7966,0.7948,0.796,2661699999.0
2008-05-16 17:00:00,0.796,0.79695,0.79545,0.79625,1853900000.0
2008-05-16 18:00:00,0.7962,0.79645,0.79585,0.79615,666600000.0
2008-05-16 19:00:00,0.7961,0.7976,0.7956,0.79725,780500000.0
2008-05-16 20:00:00,0.7972,0.7972,0.7962,0.7966,470799998.0
2008-05-16 21:00:00,0.79665,0.79755,0.79622,0.7974,2392400003.0
2008-05-16 22:00:00,0.79735,0.7974,0.79555,0.7956,5823000002.0
2008-05-18 23:00:00,0.7965,0.79704,0.79644,0.79645,15114100008.0
2008-05-19 00:00:00,0.7965,0.7977,0.79575,0.7961,14053600009.0
2008-05-19 01:00:00,0.7961,0.79645,0.79565,0.796,17595000038.0
2008-05-19 02:00:00,0.796,0.7963,0.7957,0.79575,26030300018.0
2008-05-19 03:00:00,0.79575,0.79615,0.795,0.79505,13435799996.0
2008-05-19 04:00:00,0.79505,0.79555,0.79498,0.79555,7834400013.0
2008-05-19 05:00:00,0.7955,0.7957,0.79535,0.7955,8101300052.0
2008-05-19 06:00:00,0.7955,0.7957,0.79521,0.7955,4991500053.0
2008-05-19 07:00:00,0.7955,0.7966,0.7955,0.7958,17823499964.0
2008-05-19 08:00:00,0.79585,0.79655,0.7955,0.7964,28088699972.0
2008-05-19 09:00:00,0.7964,0.79735,0.79615,0.79735,3130599999.0
2008-05-19 10:00:00,0.79735,0.7974,0.7959,0.7969,4882599996.0
2008-05-19 11:00:00,0.7968,0.7972,0.7963,0.7969,7260472839.0
2008-05-19 12:00:00,0.7969,0.7971,0.79585,0.79615,5900100005.0
2008-05-19 13:00:00,0.79615,0.79715,0.7961,0.79695,863900000.0
2008-05-19 14:00:00,0.797,0.7978,0.7969,0.79765,1107100000.0
2008-05-19 15:00:00,0.79765,0.79795,0.7971,0.79725,1511800001.0
2008-05-19 16:00:00,0.79725,0.79725,0.7959,0.79605,2700499998.0
2008-05-19 17:00:00,0.79605,0.79685,0.79585,0.7968,1952399998.0
2008-05-19 18:00:00,0.7968,0.79705,0.79625,0.79655,990600000.0
2008-05-19 19:00:00,0.79655,0.7966,0.79572,0.7964,495500000.0
2008-05-19 20:00:00,0.79635,0.7965,0.79595,0.7962,251900000.0
2008-05-19 21:00:00,0.7962,0.79635,0.79557,0.796,477599999.0
2008-05-19 22:00:00,0.796,0.7961,0.79544,0.79575,639700000.0
2008-05-19 23:00:00,0.7957,0.79625,0.79553,0.79615,4704200002.0
2008-05-20 00:00:00,0.79615,0.7966,0.79601,0.7963,15276199965.0
2008-05-20 01:00:00,0.7964,0.79663,0.79619,0.7965,10201999979.0
2008-05-20 02:00:00,0.7965,0.7966,0.79555,0.7959,41743800005.0
2008-05-20 03:00:00,0.7959,0.796,0.7949,0.7957,36731699981.0
2008-05-20 04:00:00,0.7957,0.7958,0.7953,0.7957,12698099956.0
2008-05-20 05:00:00,0.7957,0.7957,0.79492,0.79565,2029599999.0
2008-05-20 06:00:00,0.79565,0.79565,0.79438,0.7946,4213800008.0
2008-05-20 07:00:00,0.7946,0.79555,0.7945,0.7951,7943299996.0
2008-05-20 08:00:00,0.7951,0.7973,0.7951,0.7972,3602899996.0
2008-05-20 09:00:00,0.7972,0.79765,0.7963,0.79715,1648300000.0
2008-05-20 10:00:00,0.79715,0.79785,0.79645,0.79655,1548600000.0
2008-05-20 11:00:00,0.79655,0.79805,0.79525,0.7957,3588800000.0
2008-05-20 12:00:00,0.79565,0.79705,0.79565,0.79645,2361499999.0
2008-05-20 13:00:00,0.7965,0.7969,0.7957,0.79625,763200000.0
2008-05-20 14:00:00,0.79625,0.7967,0.7956,0.79625,1306100000.0
2008-05-20 15:00:00,0.79625,0.79625,0.79455,0.7953,1545400000.0
2008-05-20 16:00:00,0.79535,0.79625,0.79435,0.7944,1162400000.0
2008-05-20 17:00:00,0.7944,0.7957,0.7944,0.79505,1308200000.0
2008-05-20 18:00:00,0.79505,0.79555,0.7949,0.7954,1026500000.0
2008-05-20 19:00:00,0.79545,0.7955,0.79495,0.7952,605800000.0
2008-05-20 20:00:00,0.7952,0.79635,0.7951,0.79625,1693000000.0
2008-05-20 21:00:00,0.79625,0.7963,0.79538,0.7957,591100000.0
2008-05-20 22:00:00,0.7957,0.7958,0.79448,0.79485,836000000.0
2008-05-20 23:00:00,0.7947,0.7955,0.7947,0.79541,6568499967.0
2008-05-21 00:00:00,0.7955,0.7955,0.79517,0.7953,12761099923.0
2008-05-21 01:00:00,0.7953,0.7955,0.7949,0.79535,17727700071.0
2008-05-21 02:00:00,0.79535,0.7963,0.7953,0.7959,14244199960.0
2008-05-21 03:00:00,0.7959,0.7966,0.7956,0.7961,21188000052.0
2008-05-21 04:00:00,0.7961,0.79665,0.7958,0.7959,17048699953.0
2008-05-21 05:00:00,0.7959,0.7959,0.7955,0.7956,15037400032.0
2008-05-21 06:00:00,0.7956,0.7959,0.7953,0.79575,16241199991.0
2008-05-21 07:00:00,0.79575,0.7964,0.7955,0.7963,17738599981.0
2008-05-21 08:00:00,0.79625,0.79695,0.79595,0.7963,4900900000.0
2008-05-21 09:00:00,0.79635,0.7973,0.79605,0.79605,3615600002.0
2008-05-21 10:00:00,0.79605,0.8003,0.79575,0.7999,8704399998.0
2008-05-21 11:00:00,0.79985,0.80065,0.79955,0.79985,7205399998.0
2008-05-21 12:00:00,0.79985,0.8022,0.7998,0.80165,3729899999.0
2008-05-21 13:00:00,0.80165,0.80215,0.80125,0.80145,3903000001.0
2008-05-21 14:00:00,0.8015,0.8019,0.8011,0.8015,4647900000.0
2008-05-21 15:00:00,0.8015,0.8025,0.801,0.8023,2265099999.0
2008-05-21 16:00:00,0.8023,0.8029,0.8018,0.8027,3795100000.0
2008-05-21 17:00:00,0.8027,0.8034,0.8017,0.80185,3772803541.0
2008-05-21 18:00:00,0.8018,0.80205,0.8013,0.8015,1169360000.0
2008-05-21 19:00:00,0.8015,0.8015,0.80075,0.8008,843100000.0
2008-05-21 20:00:00,0.8007,0.8018,0.79995,0.8015,6954199996.0
2008-05-21 21:00:00,0.8015,0.8019,0.80131,0.8019,1805599998.0
2008-05-21 22:00:00,0.80195,0.80195,0.80035,0.8005,967300002.0
2008-05-21 23:00:00,0.8005,0.801,0.8001,0.80095,8451299983.0
2008-05-22 00:00:00,0.801,0.8012,0.80035,0.80065,12075800001.0
2008-05-22 01:00:00,0.80065,0.8007,0.80025,0.8004,16031200026.0
2008-05-22 02:00:00,0.8004,0.80075,0.8001,0.8002,14927399929.0
2008-05-22 03:00:00,0.8002,0.8005,0.7998,0.80035,7138999998.0
2008-05-22 04:00:00,0.80035,0.8005,0.79975,0.8,8006799998.0
2008-05-22 05:00:00,0.8,0.80005,0.7996,0.79985,5881159995.0
2008-05-22 06:00:00,0.79985,0.80005,0.799,0.7997,10388699991.0
2008-05-22 07:00:00,0.7997,0.8005,0.79955,0.8,9996599994.0
2008-05-22 08:00:00,0.8,0.8012,0.79955,0.80085,4885799998.0
2008-05-22 09:00:00,0.8008,0.8008,0.79825,0.7993,3841600000.0
2008-05-22 10:00:00,0.79925,0.79995,0.7968,0.7973,5200431600.0
2008-05-22 11:00:00,0.7973,0.79805,0.7963,0.79725,4174300001.0
2008-05-22 12:00:00,0.79725,0.79735,0.79545,0.79545,16382300005.0
2008-05-22 13:00:00,0.79545,0.79555,0.794,0.7942,19441800000.0
2008-05-22 14:00:00,0.7942,0.7946,0.793,0.79405,30901000000.0
2008-05-22 15:00:00,0.79405,0.79485,0.79375,0.79445,20259000004.0
2008-05-22 16:00:00,0.79445,0.7946,0.7928,0.79325,20514600043.0
2008-05-22 17:00:00,0.79325,0.79395,0.79255,0.7936,15165600020.0
2008-05-22 18:00:00,0.7936,0.7937,0.793,0.7933,7287199995.0
2008-05-22 19:00:00,0.79325,0.7938,0.79307,0.7936,3355999998.0
2008-05-22 20:00:00,0.7936,0.7936,0.793,0.7935,8501499989.0
2008-05-22 21:00:00,0.7935,0.794,0.79327,0.794,1952300000.0
2008-05-22 22:00:00,0.794,0.7945,0.7937,0.7941,2161500004.0
2008-05-22 23:00:00,0.79409,0.79425,0.79369,0.794,8579699963.0
2008-05-23 00:00:00,0.794,0.7946,0.79379,0.79425,10400299937.0
2008-05-23 01:00:00,0.7942,0.7944,0.79397,0.7944,9273900009.0
2008-05-23 02:00:00,0.7943,0.7946,0.7939,0.7945,17246099977.0
2008-05-23 03:00:00,0.7945,0.7948,0.7942,0.7947,20772499904.0
2008-05-23 04:00:00,0.7947,0.7949,0.79438,0.7947,17589600045.0
2008-05-23 05:00:00,0.7947,0.79475,0.7943,0.7946,11876171975.0
2008-05-23 06:00:00,0.7946,0.7947,0.79415,0.7942,11555800004.0
2008-05-23 07:00:00,0.7942,0.7949,0.7942,0.79475,16735299984.0
2008-05-23 08:00:00,0.79475,0.79535,0.7936,0.79485,22709988284.0
2008-05-23 09:00:00,0.79485,0.79525,0.79395,0.79475,25993900006.0
2008-05-23 10:00:00,0.79475,0.7957,0.7943,0.79565,22094299962.0
2008-05-23 11:00:00,0.79565,0.79565,0.79375,0.7942,20098639989.0
2008-05-23 12:00:00,0.7942,0.79475,0.7935,0.79405,714600001.0
2008-05-23 13:00:00,0.7941,0.7951,0.79395,0.79465,830999999.0
2008-05-23 14:00:00,0.79465,0.79475,0.79375,0.79425,914200000.0
2008-05-23 15:00:00,0.7942,0.7954,0.7942,0.7947,1105600001.0
2008-05-23 16:00:00,0.7947,0.7963,0.7945,0.79555,1314100000.0
2008-05-23 17:00:00,0.7955,0.79655,0.79545,0.79635,1943099998.0
2008-05-23 18:00:00,0.7963,0.797,0.79605,0.79695,911500000.0
2008-05-23 19:00:00,0.79695,0.79705,0.7966,0.7969,722000000.0
2008-05-23 20:00:00,0.79695,0.79705,0.79646,0.79675,1430400006.0
2008-05-23 21:00:00,0.79675,0.7971,0.79645,0.7965,880299998.0
2008-05-23 22:00:00,0.7965,0.79665,0.79593,0.79605,3578599992.0
2008-05-25 23:00:00,0.79627,0.79633,0.79555,0.7959,19877899937.0
2008-05-26 00:00:00,0.7959,0.79625,0.7953,0.796,7301599960.0
2008-05-26 01:00:00,0.796,0.79655,0.79591,0.7965,18846899946.0
2008-05-26 02:00:00,0.7965,0.79675,0.79605,0.7962,14811399987.0
2008-05-26 03:00:00,0.7962,0.7962,0.7953,0.7953,11180099995.0
2008-05-26 04:00:00,0.7953,0.7954,0.79489,0.7952,25932999879.0
2008-05-26 05:00:00,0.7952,0.7955,0.7947,0.7949,21220499974.0
2008-05-26 06:00:00,0.7949,0.79507,0.7947,0.79485,15284099959.0
2008-05-26 07:00:00,0.79493,0.79565,0.79478,0.7955,23615020037.0
2008-05-26 08:00:00,0.7955,0.79655,0.79545,0.7965,21564199992.0
2008-05-26 09:00:00,0.7965,0.797,0.7965,0.7966,5349899997.0
2008-05-26 10:00:00,0.7967,0.79725,0.7961,0.79615,7352300001.0
2008-05-26 11:00:00,0.79615,0.7969,0.7957,0.79675,5358276000.0
2008-05-26 12:00:00,0.79675,0.79705,0.79615,0.7964,3344200000.0
2008-05-26 13:00:00,0.7964,0.7965,0.796,0.7961,1978500000.0
2008-05-26 14:00:00,0.79615,0.79675,0.7961,0.7964,955400001.0
2008-05-26 15:00:00,0.7964,0.79685,0.79616,0.7965,936500000.0
2008-05-26 16:00:00,0.7965,0.7967,0.79575,0.79605,906856400.0
2008-05-26 17:00:00,0.796,0.79605,0.79523,0.7956,491300000.0
2008-05-26 18:00:00,0.7956,0.79575,0.7948,0.7954,817400003.0
2008-05-26 19:00:00,0.79535,0.79567,0.79515,0.7956,496400000.0
2008-05-26 20:00:00,0.7955,0.7959,0.79501,0.7959,774900000.0
2008-05-26 21:00:00,0.7959,0.79597,0.79528,0.7957,841700003.0
2008-05-26 22:00:00,0.79579,0.79605,0.79523,0.79525,1178799996.0
2008-05-26 23:00:00,0.7953,0.79598,0.7953,0.79583,6805700029.0
2008-05-27 00:00:00,0.79575,0.79645,0.79547,0.796,4243400008.0
2008-05-27 01:00:00,0.796,0.7964,0.7957,0.7962,9740000006.0
2008-05-27 02:00:00,0.7962,0.7973,0.7961,0.797,25532600061.0
2008-05-27 03:00:00,0.797,0.7971,0.7963,0.7965,35044000104.0
2008-05-27 04:00:00,0.7965,0.79665,0.7961,0.79655,17082600117.0
2008-05-27 05:00:00,0.79655,0.7967,0.79618,0.7965,3227199976.0
2008-05-27 06:00:00,0.7965,0.797,0.79635,0.79665,550100000.0
2008-05-27 07:00:00,0.79665,0.79705,0.7964,0.7969,3603000000.0
2008-05-27 08:00:00,0.79695,0.7982,0.7958,0.79635,3426466001.0
2008-05-27 09:00:00,0.7964,0.798,0.796,0.7976,3656899999.0
2008-05-27 10:00:00,0.7976,0.7984,0.7974,0.79795,2449900000.0
2008-05-27 11:00:00,0.7979,0.7983,0.79725,0.79725,1998768718.0
2008-05-27 12:00:00,0.7973,0.7978,0.79665,0.79715,1832500000.0
2008-05-27 13:00:00,0.79715,0.79725,0.7962,0.7968,1794600000.0
2008-05-27 14:00:00,0.79685,0.7972,0.7963,0.7966,476100000.0
2008-05-27 15:00:00,0.79655,0.7967,0.7958,0.796,861699998.0
2008-05-27 16:00:00,0.7959,0.7967,0.7956,0.79605,1407300004.0
2008-05-27 17:00:00,0.796,0.7967,0.7958,0.79635,855900003.0
2008-05-27 18:00:00,0.79635,0.79655,0.79582,0.79605,507599999.0
2008-05-27 19:00:00,0.79605,0.79645,0.79524,0.79545,563700000.0
2008-05-27 20:00:00,0.7954,0.7955,0.7944,0.79455,641800000.0
2008-05-27 21:00:00,0.7945,0.79455,0.7939,0.7941,258100000.0
2008-05-27 22:00:00,0.79405,0.79405,0.79337,0.7936,1125899998.0
2008-05-27 23:00:00,0.7936,0.7939,0.79343,0.7938,6187500026.0
2008-05-28 00:00:00,0.7939,0.79405,0.79329,0.794,10915499980.0
2008-05-28 01:00:00,0.794,0.7944,0.79375,0.7943,11781099994.0
2008-05-28 02:00:00,0.7943,0.7943,0.7935,0.79355,38405799961.0
2008-05-28 03:00:00,0.7936,0.7947,0.79315,0.7946,25571999950.0
2008-05-28 04:00:00,0.7947,0.795,0.7944,0.7947,29341399997.0
2008-05-28 05:00:00,0.7947,0.795,0.79438,0.7945,12072699974.0
2008-05-28 06:00:00,0.7945,0.795,0.79397,0.79485,13468699943.0
2008-05-28 07:00:00,0.79485,0.7952,0.7947,0.7951,13799339973.0
2008-05-28 08:00:00,0.7951,0.79555,0.79405,0.79445,9551299965.0
2008-05-28 09:00:00,0.7944,0.79505,0.7938,0.79455,3350200003.0
2008-05-28 10:00:00,0.79455,0.7949,0.79365,0.794,3447199996.0
2008-05-28 11:00:00,0.79395,0.79405,0.7921,0.793,3069800001.0
2008-05-28 12:00:00,0.79305,0.79415,0.79295,0.79335,1863700000.0
2008-05-28 13:00:00,0.79335,0.79365,0.79175,0.79355,2487200003.0
2008-05-28 14:00:00,0.79355,0.79365,0.79165,0.7919,5505499992.0
2008-05-28 15:00:00,0.7919,0.7923,0.79165,0.7917,19247700002.0
2008-05-28 16:00:00,0.7917,0.79195,0.78845,0.789,17110200016.0
2008-05-28 17:00:00,0.789,0.7892,0.7881,0.7891,16772950002.0
2008-05-28 18:00:00,0.7891,0.7895,0.7887,0.7894,8377399999.0
2008-05-28 19:00:00,0.7894,0.7897,0.78845,0.78915,7673300003.0
2008-05-28 20:00:00,0.78915,0.78965,0.78875,0.7895,5494199998.0
2008-05-28 21:00:00,0.7895,0.7904,0.7892,0.7901,3889800002.0
2008-05-28 22:00:00,0.7901,0.7901,0.78955,0.78955,916100000.0
2008-05-28 23:00:00,0.78939,0.7901,0.78906,0.78975,8584700087.0
2008-05-29 00:00:00,0.79,0.79025,0.78981,0.79015,7099100030.0
2008-05-29 01:00:00,0.7901,0.7903,0.78967,0.7901,2613600013.0
2008-05-29 02:00:00,0.7901,0.79015,0.78955,0.78995,2498699996.0
2008-05-29 03:00:00,0.78995,0.7903,0.7897,0.7902,3883400000.0
2008-05-29 04:00:00,0.7902,0.7908,0.7902,0.7908,4546700001.0
2008-05-29 05:00:00,0.7908,0.7909,0.7902,0.7904,4452900007.0
2008-05-29 06:00:00,0.7904,0.7907,0.78972,0.7907,3300999999.0
2008-05-29 07:00:00,0.79065,0.7911,0.7901,0.7911,9887999998.0
2008-05-29 08:00:00,0.7912,0.7915,0.79015,0.791,13645199988.0
2008-05-29 09:00:00,0.791,0.7913,0.79015,0.7904,8922900019.0
2008-05-29 10:00:00,0.7904,0.7909,0.7891,0.7896,1359599997.0
2008-05-29 11:00:00,0.7897,0.7897,0.78715,0.78765,1115000000.0
2008-05-29 12:00:00,0.7876,0.78845,0.7873,0.78745,1327400000.0
2008-05-29 13:00:00,0.7874,0.7882,0.78675,0.78725,1912600000.0
2008-05-29 14:00:00,0.7872,0.7873,0.7864,0.7865,2643400000.0
2008-05-29 15:00:00,0.7865,0.78655,0.7853,0.7854,2648400000.0
2008-05-29 16:00:00,0.7854,0.78715,0.7853,0.7857,4976099995.0
2008-05-29 17:00:00,0.7857,0.78645,0.7856,0.7858,12314899997.0
2008-05-29 18:00:00,0.7858,0.78615,0.7851,0.78535,4463000000.0
2008-05-29 19:00:00,0.7853,0.7855,0.78445,0.78465,3418300000.0
2008-05-29 20:00:00,0.78465,0.7856,0.78455,0.78515,2053200000.0
2008-05-29 21:00:00,0.7852,0.7854,0.78435,0.7846,1872700000.0
2008-05-29 22:00:00,0.7846,0.7854,0.7846,0.78486,1297000000.0
2008-05-29 23:00:00,0.7852,0.78536,0.78457,0.78493,6436500050.0
2008-05-30 00:00:00,0.7852,0.7854,0.78437,0.7853,2794700016.0
2008-05-30 01:00:00,0.7853,0.7858,0.78515,0.7857,3363400018.0
2008-05-30 02:00:00,0.7857,0.786,0.7848,0.7854,4144000003.0
2008-05-30 03:00:00,0.7854,0.78545,0.78492,0.7852,4728199999.0
2008-05-30 04:00:00,0.7852,0.78565,0.78481,0.7853,3108400001.0
2008-05-30 05:00:00,0.7853,0.7856,0.78504,0.7853,2391000003.0
2008-05-30 06:00:00,0.7851,0.7855,0.78503,0.7855,3112000001.0
2008-05-30 07:00:00,0.78535,0.78575,0.78505,0.7851,2772499998.0
2008-05-30 08:00:00,0.78505,0.7851,0.7834,0.7844,12636065611.0
2008-05-30 09:00:00,0.7844,0.7847,0.78355,0.7841,9226499996.0
2008-05-30 10:00:00,0.7841,0.7862,0.7839,0.78545,8472700001.0
2008-05-30 11:00:00,0.78545,0.7861,0.7852,0.7861,6149800001.0
2008-05-30 12:00:00,0.7861,0.7865,0.7854,0.7861,6924100000.0
2008-05-30 13:00:00,0.78605,0.78745,0.7857,0.78655,5986599999.0
2008-05-30 14:00:00,0.78655,0.787,0.7856,0.7869,6575100000.0
2008-05-30 15:00:00,0.7869,0.7876,0.7865,0.7869,15413499997.0
2008-05-30 16:00:00,0.7869,0.7873,0.7859,0.7863,15290199999.0
2008-05-30 17:00:00,0.7863,0.7867,0.7857,0.7861,11594299996.0
2008-05-30 18:00:00,0.7861,0.7863,0.78515,0.7857,4756300000.0
2008-05-30 19:00:00,0.7857,0.7861,0.78515,0.7854,4555100000.0
2008-05-30 20:00:00,0.78535,0.78575,0.7851,0.7854,3771200000.0
2008-05-30 21:00:00,0.7854,0.78555,0.78515,0.7853,1932400000.0
2008-05-30 22:00:00,0.7853,0.7853,0.7844,0.78445,2569000000.0
2008-06-01 23:00:00,0.78889,0.78895,0.78482,0.787,1569899993.0
2008-06-02 00:00:00,0.78697,0.7883,0.78687,0.7881,3195400021.0
2008-06-02 01:00:00,0.7881,0.78865,0.7876,0.788,1447300000.0
2008-06-02 02:00:00,0.788,0.7881,0.7868,0.78725,2343700000.0
2008-06-02 03:00:00,0.78725,0.7881,0.78715,0.7881,3167300001.0
2008-06-02 04:00:00,0.788,0.7881,0.78715,0.7876,1630300000.0
2008-06-02 05:00:00,0.7876,0.78765,0.7869,0.7874,1231612632.0
2008-06-02 06:00:00,0.7874,0.7877,0.78695,0.787,2241500000.0
2008-06-02 07:00:00,0.787,0.78785,0.7868,0.7877,3994139999.0
2008-06-02 08:00:00,0.7877,0.78855,0.787,0.7881,6922200000.0
2008-06-02 09:00:00,0.7881,0.7912,0.78785,0.7912,13901900000.0
2008-06-02 10:00:00,0.7912,0.7925,0.7907,0.79215,12516299999.0
2008-06-02 11:00:00,0.79215,0.7929,0.7919,0.79265,8644100000.0
2008-06-02 12:00:00,0.79265,0.7929,0.7912,0.7918,6999999999.0
2008-06-02 13:00:00,0.7918,0.7921,0.7911,0.7913,8723700000.0
2008-06-02 14:00:00,0.7913,0.79175,0.79035,0.7907,11567350002.0
2008-06-02 15:00:00,0.7907,0.7908,0.78965,0.7904,10655540000.0
2008-06-02 16:00:00,0.7904,0.7908,0.7892,0.7907,14343699999.0
2008-06-02 17:00:00,0.79075,0.7908,0.7901,0.79065,9629300000.0
2008-06-02 18:00:00,0.79065,0.79225,0.7905,0.79155,3482600000.0
2008-06-02 19:00:00,0.79155,0.79225,0.791,0.791,2192100000.0
2008-06-02 20:00:00,0.791,0.791,0.79025,0.79065,1328400000.0
2008-06-02 21:00:00,0.7907,0.79075,0.7899,0.7902,479900000.0
2008-06-02 22:00:00,0.79025,0.7904,0.78962,0.78975,478600000.0
2008-06-02 23:00:00,0.78975,0.79055,0.78958,0.79055,875500000.0
2008-06-03 00:00:00,0.79055,0.79085,0.79024,0.79065,2445400000.0
2008-06-03 01:00:00,0.7907,0.79085,0.79053,0.7908,1287500000.0
2008-06-03 02:00:00,0.7908,0.7911,0.79055,0.791,1782900000.0
2008-06-03 03:00:00,0.791,0.79115,0.79015,0.79015,1709000000.0
2008-06-03 04:00:00,0.79015,0.7907,0.78983,0.79055,1706000000.0
2008-06-03 05:00:00,0.79045,0.7912,0.78997,0.791,1253621504.0
2008-06-03 06:00:00,0.79104,0.7916,0.79088,0.7914,2156100000.0
2008-06-03 07:00:00,0.7914,0.79215,0.7911,0.7919,3008000000.0
2008-06-03 08:00:00,0.79185,0.7938,0.7915,0.7934,2212900000.0
2008-06-03 09:00:00,0.79345,0.7935,0.7925,0.793,2287600000.0
2008-06-03 10:00:00,0.793,0.7939,0.79235,0.7938,2852950000.0
2008-06-03 11:00:00,0.79375,0.794,0.793,0.7932,2271875000.0
2008-06-03 12:00:00,0.7932,0.79325,0.79225,0.79245,1526300000.0
2008-06-03 13:00:00,0.79245,0.7928,0.7911,0.7911,1856800000.0
2008-06-03 14:00:00,0.7911,0.7917,0.79025,0.79025,2499400000.0
2008-06-03 15:00:00,0.79025,0.7905,0.78605,0.78715,5980600000.0
2008-06-03 16:00:00,0.78715,0.78715,0.7858,0.7862,3901000000.0
2008-06-03 17:00:00,0.7862,0.7867,0.78605,0.78645,1872900000.0
2008-06-03 18:00:00,0.78645,0.78675,0.7855,0.78605,1113100000.0
2008-06-03 19:00:00,0.78605,0.7876,0.7858,0.7875,1580500000.0
2008-06-03 20:00:00,0.78745,0.7876,0.787,0.7871,1103600000.0
2008-06-03 21:00:00,0.787,0.7871,0.7865,0.78685,536000000.0
2008-06-03 22:00:00,0.78685,0.787,0.7865,0.7865,543830038.0
2008-06-03 23:00:00,0.7864,0.78695,0.7863,0.7866,1449900000.0
2008-06-04 00:00:00,0.7866,0.7874,0.7866,0.7872,1467099999.0
2008-06-04 01:00:00,0.7872,0.7877,0.7868,0.7875,1496300000.0
2008-06-04 02:00:00,0.7875,0.7876,0.78665,0.7867,2278175000.0
2008-06-04 03:00:00,0.7867,0.7877,0.7866,0.7866,4878700000.0
2008-06-04 04:00:00,0.7866,0.7876,0.7866,0.7875,3649400000.0
2008-06-04 05:00:00,0.7875,0.7877,0.7868,0.7869,4368900000.0
2008-06-04 06:00:00,0.7869,0.7875,0.7866,0.7873,4007000004.0
2008-06-04 07:00:00,0.7873,0.78785,0.7866,0.7878,6691599999.0
2008-06-04 08:00:00,0.7878,0.7891,0.7877,0.7891,5979759127.0
2008-06-04 09:00:00,0.7891,0.78975,0.7886,0.78915,2557825000.0
2008-06-04 10:00:00,0.7891,0.7917,0.789,0.7903,2186849967.0
2008-06-04 11:00:00,0.7904,0.79105,0.7899,0.7906,2079800000.0
2008-06-04 12:00:00,0.7906,0.79115,0.79005,0.7903,1403150000.0
2008-06-04 13:00:00,0.7903,0.7909,0.79,0.7904,1550800000.0
2008-06-04 14:00:00,0.7904,0.791,0.78955,0.79065,2741100000.0
2008-06-04 15:00:00,0.79065,0.79075,0.7892,0.7893,2484487058.0
2008-06-04 16:00:00,0.7893,0.79115,0.7892,0.79065,3403125000.0
2008-06-04 17:00:00,0.79065,0.7909,0.7898,0.79045,2410700000.0
2008-06-04 18:00:00,0.79045,0.791,0.79015,0.79065,1844300000.0
2008-06-04 19:00:00,0.7906,0.7906,0.79,0.79015,1042500000.0
2008-06-04 20:00:00,0.79015,0.79055,0.78955,0.7899,1153600000.0
2008-06-04 21:00:00,0.7899,0.7899,0.78915,0.7896,885500000.0
2008-06-04 22:00:00,0.78955,0.7898,0.78918,0.7892,443400000.0
2008-06-04 23:00:00,0.7893,0.78965,0.7889,0.7893,446800000.0
2008-06-05 00:00:00,0.7893,0.7898,0.7892,0.78964,1098900000.0
2008-06-05 01:00:00,0.7897,0.7903,0.7897,0.7899,614200000.0
2008-06-05 02:00:00,0.7899,0.7901,0.7895,0.7898,799100000.0
2008-06-05 03:00:00,0.7898,0.78985,0.78855,0.78865,1592700000.0
2008-06-05 04:00:00,0.78865,0.78915,0.7884,0.78905,979000000.0
2008-06-05 05:00:00,0.78905,0.7893,0.78865,0.789,408300000.0
2008-06-05 06:00:00,0.789,0.7895,0.7888,0.7893,404300000.0
2008-06-05 07:00:00,0.7893,0.7906,0.7889,0.79045,1008900000.0
2008-06-05 08:00:00,0.79045,0.79205,0.7901,0.79075,2379400000.0
2008-06-05 09:00:00,0.7908,0.79175,0.7904,0.79155,1947500000.0
2008-06-05 10:00:00,0.79155,0.79215,0.7905,0.7919,2206500000.0
2008-06-05 11:00:00,0.7919,0.7919,0.7906,0.79075,1893000000.0
2008-06-05 12:00:00,0.7907,0.79085,0.78965,0.7903,2071600000.0
2008-06-05 13:00:00,0.7903,0.79055,0.78925,0.78985,1852870000.0
2008-06-05 14:00:00,0.78985,0.7933,0.7886,0.79275,2326370000.0
2008-06-05 15:00:00,0.79275,0.7954,0.79215,0.7953,2402970000.0
2008-06-05 16:00:00,0.7953,0.79585,0.79445,0.79475,1881500000.0
2008-06-05 17:00:00,0.7947,0.7956,0.7947,0.79535,1469600000.0
2008-06-05 18:00:00,0.79535,0.79625,0.7953,0.79605,1160500000.0
2008-06-05 19:00:00,0.796,0.7961,0.79565,0.7959,322500000.0
2008-06-05 20:00:00,0.79585,0.79645,0.7955,0.7956,437100000.0
2008-06-05 21:00:00,0.79555,0.79615,0.7954,0.79605,321700000.0
2008-06-05 22:00:00,0.79605,0.7964,0.796,0.796,996300000.0
2008-06-05 23:00:00,0.796,0.7962,0.7958,0.7958,924300000.0
2008-06-06 00:00:00,0.7958,0.7962,0.7957,0.79615,2175200000.0
2008-06-06 01:00:00,0.7961,0.79655,0.7957,0.7961,2190100000.0
2008-06-06 02:00:00,0.7961,0.7962,0.7956,0.7958,5254000000.0
2008-06-06 03:00:00,0.79585,0.79625,0.7954,0.79605,4208799996.0
2008-06-06 04:00:00,0.79605,0.7961,0.79545,0.79575,2840700000.0
2008-06-06 05:00:00,0.79575,0.7959,0.7953,0.7956,2491599997.0
2008-06-06 06:00:00,0.7956,0.7962,0.79527,0.796,2443999999.0
2008-06-06 07:00:00,0.796,0.7972,0.7958,0.7968,4922499996.0
2008-06-06 08:00:00,0.7968,0.79765,0.79555,0.7976,3746400002.0
2008-06-06 09:00:00,0.7976,0.79805,0.79705,0.7974,4645900000.0
2008-06-06 10:00:00,0.7974,0.79785,0.79705,0.7974,4158500000.0
2008-06-06 11:00:00,0.79735,0.7977,0.79635,0.7973,3602200000.0
2008-06-06 12:00:00,0.7973,0.7978,0.7961,0.7965,1443600000.0
2008-06-06 13:00:00,0.7965,0.79705,0.7964,0.7969,1184900000.0
2008-06-06 14:00:00,0.7969,0.79958,0.7966,0.79905,2969380000.0
2008-06-06 15:00:00,0.799,0.79975,0.7983,0.79875,3213200000.0
2008-06-06 16:00:00,0.79875,0.7995,0.7984,0.7987,2483200000.0
2008-06-06 17:00:00,0.79875,0.79895,0.79765,0.79865,2015300000.0
2008-06-06 18:00:00,0.7987,0.7993,0.7985,0.79905,1084839217.0
2008-06-06 19:00:00,0.7991,0.79945,0.79895,0.7992,898200000.0
2008-06-06 20:00:00,0.7992,0.8,0.79905,0.7997,971350000.0
2008-06-06 21:00:00,0.79975,0.8006,0.79935,0.8005,583500000.0
2008-06-06 22:00:00,0.8006,0.8008,0.8002,0.80035,652700000.0
2008-06-08 23:00:00,0.80159,0.8017,0.80105,0.8013,2630799995.0
2008-06-09 00:00:00,0.8013,0.8017,0.8008,0.8009,1447800003.0
2008-06-09 01:00:00,0.801,0.801,0.8004,0.8006,2785999998.0
2008-06-09 02:00:00,0.8006,0.801,0.8005,0.8009,9198700004.0
2008-06-09 03:00:00,0.8009,0.80195,0.8008,0.8016,11261700006.0
2008-06-09 04:00:00,0.8016,0.8022,0.8015,0.80215,5696500008.0
2008-06-09 05:00:00,0.80207,0.80215,0.80148,0.80165,2986300014.0
2008-06-09 06:00:00,0.8017,0.8018,0.80105,0.80115,796500000.0
2008-06-09 07:00:00,0.80115,0.8018,0.80085,0.8016,1118500000.0
2008-06-09 08:00:00,0.8016,0.8025,0.80025,0.8018,1829692000.0
2008-06-09 09:00:00,0.8018,0.80335,0.8016,0.8028,2703400000.0
2008-06-09 10:00:00,0.8028,0.8028,0.79945,0.8003,2712060000.0
2008-06-09 11:00:00,0.8003,0.80075,0.7985,0.7994,2841200000.0
2008-06-09 12:00:00,0.7994,0.80005,0.7989,0.79895,1990600000.0
2008-06-09 13:00:00,0.79895,0.799,0.798,0.7982,1760900000.0
2008-06-09 14:00:00,0.7982,0.79825,0.79565,0.79625,2142200000.0
2008-06-09 15:00:00,0.79625,0.7965,0.79405,0.79455,2530200000.0
2008-06-09 16:00:00,0.7945,0.79665,0.79335,0.7957,2399000000.0
2008-06-09 17:00:00,0.7957,0.7961,0.79485,0.79555,1890400000.0
2008-06-09 18:00:00,0.79555,0.7963,0.794,0.79435,2365300000.0
2008-06-09 19:00:00,0.7944,0.79445,0.7924,0.7932,2722800000.0
2008-06-09 20:00:00,0.79325,0.7942,0.7922,0.7925,1815900000.0
2008-06-09 21:00:00,0.7925,0.7927,0.7916,0.7919,1014000000.0
2008-06-09 22:00:00,0.79185,0.7923,0.79155,0.7921,620800000.0
2008-06-09 23:00:00,0.79203,0.7924,0.79172,0.7922,1105000000.0
2008-06-10 00:00:00,0.7922,0.79275,0.79191,0.7925,2287964001.0
2008-06-10 01:00:00,0.7925,0.793,0.79183,0.79285,3502707999.0
2008-06-10 02:00:00,0.7929,0.7931,0.7891,0.7895,12021000020.0
2008-06-10 03:00:00,0.7895,0.7909,0.78925,0.7904,5084782007.0
2008-06-10 04:00:00,0.7905,0.79085,0.7898,0.7901,4850160001.0
2008-06-10 05:00:00,0.7901,0.7912,0.7901,0.7912,5772900003.0
2008-06-10 06:00:00,0.7912,0.7924,0.7904,0.7923,7939489999.0
2008-06-10 07:00:00,0.7923,0.79285,0.7912,0.7926,9937087993.0
2008-06-10 08:00:00,0.7926,0.7934,0.79225,0.7926,20454132715.0
2008-06-10 09:00:00,0.7926,0.7948,0.7924,0.79365,14159460006.0
2008-06-10 10:00:00,0.7937,0.79455,0.7928,0.793,4235600000.0
2008-06-10 11:00:00,0.793,0.7936,0.79195,0.79235,3374100000.0
2008-06-10 12:00:00,0.79235,0.7926,0.7916,0.7921,2384600000.0
2008-06-10 13:00:00,0.7921,0.7937,0.7921,0.79335,2590884000.0
2008-06-10 14:00:00,0.79335,0.79405,0.79295,0.79305,3391134000.0
2008-06-10 15:00:00,0.79305,0.7938,0.7923,0.7937,4633890000.0
2008-06-10 16:00:00,0.7937,0.7946,0.79265,0.7927,4374040000.0
2008-06-10 17:00:00,0.7927,0.79285,0.7911,0.7917,4304600000.0
2008-06-10 18:00:00,0.7917,0.7923,0.7916,0.792,2566399998.0
2008-06-10 19:00:00,0.792,0.792,0.79065,0.79095,2150500000.0
2008-06-10 20:00:00,0.7909,0.7913,0.79065,0.79095,1766600000.0
2008-06-10 21:00:00,0.79095,0.7912,0.7907,0.7907,1062600000.0
2008-06-10 22:00:00,0.79075,0.79145,0.7907,0.7914,1090900000.0
2008-06-10 23:00:00,0.7913,0.7914,0.7907,0.7909,894500003.0
2008-06-11 00:00:00,0.7909,0.7914,0.7909,0.7913,2727599996.0
2008-06-11 01:00:00,0.7913,0.7918,0.7911,0.7914,4445399998.0
2008-06-11 02:00:00,0.7914,0.7918,0.7912,0.7918,6012699991.0
2008-06-11 03:00:00,0.7918,0.79275,0.7915,0.7923,10483399994.0
2008-06-11 04:00:00,0.7923,0.7924,0.7919,0.792,3608999999.0
2008-06-11 05:00:00,0.792,0.792,0.79149,0.7918,11062200008.0
2008-06-11 06:00:00,0.7918,0.792,0.7913,0.79155,10757599983.0
2008-06-11 07:00:00,0.7915,0.7921,0.7907,0.7921,15500600018.0
2008-06-11 08:00:00,0.7921,0.79305,0.792,0.79295,26127299982.0
2008-06-11 09:00:00,0.7929,0.79295,0.79175,0.79215,6558499994.0
2008-06-11 10:00:00,0.79225,0.79385,0.791,0.7926,4809799999.0
2008-06-11 11:00:00,0.7926,0.79345,0.79225,0.79235,3110700000.0
2008-06-11 12:00:00,0.7924,0.7924,0.7913,0.7917,3739600000.0
2008-06-11 13:00:00,0.7917,0.7919,0.7907,0.79115,3883600000.0
2008-06-11 14:00:00,0.79115,0.79195,0.79075,0.79145,5801400000.0
2008-06-11 15:00:00,0.7914,0.7918,0.79,0.7902,7452399999.0
2008-06-11 16:00:00,0.7902,0.79175,0.79,0.79125,9278600000.0
2008-06-11 17:00:00,0.7912,0.7926,0.79075,0.7921,9277600000.0
2008-06-11 18:00:00,0.79205,0.7924,0.7913,0.79155,5745199999.0
2008-06-11 19:00:00,0.7916,0.7925,0.79125,0.792,3518800000.0
2008-06-11 20:00:00,0.792,0.7931,0.7917,0.79305,3408000000.0
2008-06-11 21:00:00,0.79305,0.7931,0.7923,0.7927,3002900000.0
2008-06-11 22:00:00,0.7927,0.7928,0.7917,0.7921,3256500000.0
2008-06-11 23:00:00,0.7921,0.7923,0.7918,0.79215,3213199993.0
2008-06-12 00:00:00,0.79215,0.79255,0.792,0.792,4371487999.0
2008-06-12 01:00:00,0.792,0.7927,0.792,0.7923,4903599996.0
2008-06-12 02:00:00,0.7923,0.7926,0.7917,0.7918,28715800011.0
2008-06-12 03:00:00,0.7918,0.7918,0.7908,0.7908,57982499967.0
2008-06-12 04:00:00,0.7908,0.7913,0.7904,0.7905,50734200029.0
2008-06-12 05:00:00,0.7905,0.79115,0.7902,0.7907,33216999988.0
2008-06-12 06:00:00,0.7907,0.791,0.7903,0.7905,22164299999.0
2008-06-12 07:00:00,0.7905,0.79075,0.79,0.7905,25646800002.0
2008-06-12 08:00:00,0.7905,0.7908,0.7887,0.7894,10891200005.0
2008-06-12 09:00:00,0.78945,0.79025,0.78835,0.78965,8232799999.0
2008-06-12 10:00:00,0.78965,0.7913,0.78955,0.7905,5836799999.0
2008-06-12 11:00:00,0.7906,0.7922,0.7906,0.7922,6587800000.0
2008-06-12 12:00:00,0.7922,0.7926,0.79115,0.79195,5152000000.0
2008-06-12 13:00:00,0.79195,0.7923,0.7912,0.79145,5985200000.0
2008-06-12 14:00:00,0.7914,0.7926,0.7907,0.7913,10741400002.0
2008-06-12 15:00:00,0.7914,0.79245,0.7912,0.7915,5303300000.0
2008-06-12 16:00:00,0.7915,0.79325,0.7915,0.79235,5890000002.0
2008-06-12 17:00:00,0.79235,0.7927,0.79145,0.79195,5136900000.0
2008-06-12 18:00:00,0.79195,0.7925,0.79145,0.79225,3819600000.0
2008-06-12 19:00:00,0.79225,0.79245,0.792,0.79225,3029300000.0
2008-06-12 20:00:00,0.79225,0.7924,0.7916,0.7918,2873400000.0
2008-06-12 21:00:00,0.7918,0.79215,0.7916,0.7918,3750700004.0
2008-06-12 22:00:00,0.79185,0.79315,0.7918,0.7931,2691000000.0
2008-06-12 23:00:00,0.793,0.7948,0.7929,0.79375,2853300000.0
2008-06-13 00:00:00,0.7938,0.7945,0.7938,0.7939,6899084005.0
2008-06-13 01:00:00,0.7939,0.794,0.7932,0.7934,5146899996.0
2008-06-13 02:00:00,0.7934,0.794,0.7927,0.7932,15680000000.0
2008-06-13 03:00:00,0.7932,0.79355,0.7928,0.7928,19158800015.0
2008-06-13 04:00:00,0.7928,0.7934,0.7927,0.7931,18659000034.0
2008-06-13 05:00:00,0.7931,0.7934,0.793,0.793,13137900003.0
2008-06-13 06:00:00,0.793,0.7931,0.79245,0.7926,28338999973.0
2008-06-13 07:00:00,0.7926,0.7935,0.7924,0.7931,17469899987.0
2008-06-13 08:00:00,0.7931,0.79325,0.79215,0.7929,12326060014.0
2008-06-13 09:00:00,0.79295,0.79315,0.7916,0.7917,4493990000.0
2008-06-13 10:00:00,0.7917,0.7921,0.7899,0.7901,5341300000.0
2008-06-13 11:00:00,0.7901,0.7912,0.78705,0.78825,7474300000.0
2008-06-13 12:00:00,0.78825,0.7888,0.7877,0.78845,18551700005.0
2008-06-13 13:00:00,0.7885,0.78855,0.787,0.788,28278500033.0
2008-06-13 14:00:00,0.78805,0.7893,0.7875,0.7889,30022799985.0
2008-06-13 15:00:00,0.7889,0.78945,0.7882,0.7892,29951700001.0
2008-06-13 16:00:00,0.78925,0.7893,0.78785,0.789,33715400033.0
2008-06-13 17:00:00,0.789,0.78915,0.788,0.78815,14320800001.0
2008-06-13 18:00:00,0.7882,0.7892,0.78815,0.7892,4642600000.0
2008-06-13 19:00:00,0.7892,0.78925,0.7885,0.7887,4726219196.0
2008-06-13 20:00:00,0.78865,0.789,0.7884,0.7885,8818799996.0
2008-06-13 21:00:00,0.7885,0.7892,0.7885,0.7888,4197100000.0
2008-06-13 22:00:00,0.7888,0.7897,0.7887,0.7892,4636700001.0
2008-06-15 23:00:00,0.78985,0.7912,0.78975,0.79095,3906399999.0
2008-06-16 00:00:00,0.791,0.7912,0.78905,0.78945,5729899996.0
2008-06-16 01:00:00,0.7894,0.7897,0.78925,0.7894,3154899998.0
2008-06-16 02:00:00,0.7894,0.78965,0.78895,0.78935,15941499995.0
2008-06-16 03:00:00,0.78935,0.78945,0.78875,0.7889,12931799994.0
2008-06-16 04:00:00,0.7889,0.7901,0.7889,0.7891,15596999997.0
2008-06-16 05:00:00,0.7891,0.7892,0.7886,0.7888,10914399988.0
2008-06-16 06:00:00,0.7888,0.7892,0.78845,0.789,15587499988.0
2008-06-16 07:00:00,0.789,0.7896,0.7881,0.7884,21042400017.0
2008-06-16 08:00:00,0.7885,0.7889,0.78615,0.78695,23702200007.0
2008-06-16 09:00:00,0.78695,0.78805,0.7869,0.7878,27509899997.0
2008-06-16 10:00:00,0.78785,0.789,0.7878,0.7885,37768700004.0
2008-06-16 11:00:00,0.7885,0.7887,0.7869,0.78715,34505100030.0
2008-06-16 12:00:00,0.78715,0.78875,0.78715,0.7879,30407800001.0
2008-06-16 13:00:00,0.7879,0.78815,0.78735,0.7874,27392700009.0
2008-06-16 14:00:00,0.7874,0.78765,0.78695,0.7872,36196699996.0
2008-06-16 15:00:00,0.7872,0.78835,0.7872,0.7877,35506699966.0
2008-06-16 16:00:00,0.7877,0.7881,0.7873,0.7874,27507799997.0
2008-06-16 17:00:00,0.7874,0.7883,0.78725,0.78795,30470000005.0
2008-06-16 18:00:00,0.78795,0.7888,0.78775,0.7886,10068200006.0
2008-06-16 19:00:00,0.7886,0.78905,0.7882,0.7884,11180200002.0
2008-06-16 20:00:00,0.7884,0.78905,0.7884,0.78875,6293800002.0
2008-06-16 21:00:00,0.78875,0.78875,0.7882,0.7884,4383499999.0
2008-06-16 22:00:00,0.7884,0.7884,0.788,0.7881,2516700000.0
2008-06-16 23:00:00,0.7881,0.7882,0.78722,0.78749,2119200004.0
2008-06-17 00:00:00,0.78775,0.78805,0.7874,0.78745,3736199992.0
2008-06-17 01:00:00,0.78745,0.78815,0.78735,0.7877,8430699980.0
2008-06-17 02:00:00,0.7877,0.7882,0.7877,0.7881,13617600008.0
2008-06-17 03:00:00,0.7881,0.79,0.788,0.78925,30320900013.0
2008-06-17 04:00:00,0.78925,0.7899,0.789,0.7896,18287499988.0
2008-06-17 05:00:00,0.7896,0.78975,0.7892,0.78935,12183300001.0
2008-06-17 06:00:00,0.78935,0.78985,0.78895,0.789,19450399993.0
2008-06-17 07:00:00,0.789,0.7899,0.7888,0.7889,14443800001.0
2008-06-17 08:00:00,0.78895,0.78975,0.78865,0.7889,24119500006.0
2008-06-17 09:00:00,0.7889,0.7897,0.7881,0.789,37081100006.0
2008-06-17 10:00:00,0.789,0.7913,0.7871,0.7903,38599299992.0
2008-06-17 11:00:00,0.79035,0.7941,0.7894,0.79325,41185200010.0
2008-06-17 12:00:00,0.7933,0.79515,0.793,0.7946,28321399985.0
2008-06-17 13:00:00,0.7946,0.7955,0.79405,0.79475,29976000006.0
2008-06-17 14:00:00,0.79475,0.7954,0.7941,0.79455,27202300017.0
2008-06-17 15:00:00,0.79455,0.79505,0.794,0.7948,34136099998.0
2008-06-17 16:00:00,0.7948,0.79495,0.7935,0.794,36494099996.0
2008-06-17 17:00:00,0.794,0.79485,0.7936,0.794,33658999975.0
2008-06-17 18:00:00,0.794,0.79405,0.793,0.79305,13118400009.0
2008-06-17 19:00:00,0.79305,0.7933,0.7922,0.7922,10531199996.0
2008-06-17 20:00:00,0.7922,0.79275,0.792,0.79275,9343699998.0
2008-06-17 21:00:00,0.79275,0.7929,0.7925,0.7928,3992100002.0
2008-06-17 22:00:00,0.7928,0.7929,0.7923,0.7925,2098200000.0
2008-06-17 23:00:00,0.7925,0.79285,0.7922,0.7923,2039700000.0
2008-06-18 00:00:00,0.7924,0.7931,0.79227,0.7927,3561399995.0
2008-06-18 01:00:00,0.7927,0.79305,0.79235,0.7925,4106899998.0
2008-06-18 02:00:00,0.7925,0.793,0.7925,0.7929,11830300007.0
2008-06-18 03:00:00,0.7929,0.7932,0.7926,0.79305,5876999998.0
2008-06-18 04:00:00,0.79305,0.7938,0.7929,0.79305,15291699995.0
2008-06-18 05:00:00,0.79305,0.79365,0.7927,0.7935,8363300008.0
2008-06-18 06:00:00,0.7935,0.79365,0.793,0.79325,5344300001.0
2008-06-18 07:00:00,0.79325,0.794,0.7926,0.7934,16536399983.0
2008-06-18 08:00:00,0.7934,0.7946,0.7931,0.7944,20281699989.0
2008-06-18 09:00:00,0.7944,0.7952,0.7938,0.7945,27728400004.0
2008-06-18 10:00:00,0.7945,0.7946,0.7925,0.7926,34100300009.0
2008-06-18 11:00:00,0.79255,0.79455,0.79255,0.7942,21900799994.0
2008-06-18 12:00:00,0.7942,0.7944,0.7934,0.7941,23621800019.0
2008-06-18 13:00:00,0.7941,0.7943,0.7931,0.79335,19114299984.0
2008-06-18 14:00:00,0.79335,0.79365,0.79265,0.79265,32705499994.0
2008-06-18 15:00:00,0.79265,0.79285,0.792,0.7921,32579999988.0
2008-06-18 16:00:00,0.7921,0.7923,0.7913,0.79225,35686599979.0
2008-06-18 17:00:00,0.79225,0.7924,0.7919,0.7921,19722899998.0
2008-06-18 18:00:00,0.7921,0.79295,0.7921,0.7924,8606999999.0
2008-06-18 19:00:00,0.7924,0.7926,0.79215,0.79235,8505400000.0
2008-06-18 20:00:00,0.79235,0.7924,0.7918,0.79235,6698499998.0
2008-06-18 21:00:00,0.79235,0.7927,0.79225,0.7925,8477700000.0
2008-06-18 22:00:00,0.7925,0.79325,0.79245,0.79245,3497500001.0
2008-06-18 23:00:00,0.7924,0.79295,0.79209,0.79265,3188599991.0
2008-06-19 00:00:00,0.79265,0.79335,0.7926,0.7932,3067900000.0
2008-06-19 01:00:00,0.7932,0.7936,0.7931,0.7933,4532900000.0
2008-06-19 02:00:00,0.7933,0.79465,0.79315,0.79435,15844699987.0
2008-06-19 03:00:00,0.7943,0.7944,0.79365,0.79435,17541100018.0
2008-06-19 04:00:00,0.79435,0.7945,0.79365,0.7942,10590500006.0
2008-06-19 05:00:00,0.7942,0.79445,0.7937,0.79385,6043900002.0
2008-06-19 06:00:00,0.7939,0.7942,0.7935,0.7942,9204400007.0
2008-06-19 07:00:00,0.7942,0.79445,0.7938,0.79405,17060400010.0
2008-06-19 08:00:00,0.7941,0.7944,0.793,0.7937,21881400001.0
2008-06-19 09:00:00,0.7937,0.794,0.79155,0.7916,28860000008.0
2008-06-19 10:00:00,0.7916,0.79195,0.7863,0.7873,41879100007.0
2008-06-19 11:00:00,0.7873,0.7878,0.7867,0.7868,30946400007.0
2008-06-19 12:00:00,0.7868,0.7873,0.78625,0.78635,18798899989.0
2008-06-19 13:00:00,0.78635,0.78665,0.78545,0.78565,27099100005.0
2008-06-19 14:00:00,0.78565,0.7863,0.78535,0.7863,35167599995.0
2008-06-19 15:00:00,0.7863,0.7868,0.7858,0.7861,38372099973.0
2008-06-19 16:00:00,0.7861,0.78665,0.7852,0.7857,37110499946.0
2008-06-19 17:00:00,0.7857,0.7864,0.78545,0.7857,30179799995.0
2008-06-19 18:00:00,0.7857,0.7857,0.78485,0.78565,12853599990.0
2008-06-19 19:00:00,0.78565,0.78575,0.7849,0.78545,10880699993.0
2008-06-19 20:00:00,0.78545,0.78575,0.78485,0.7852,9391400006.0
2008-06-19 21:00:00,0.78515,0.78595,0.7851,0.7859,5914399993.0
2008-06-19 22:00:00,0.78585,0.78615,0.78585,0.7859,2804400000.0
2008-06-19 23:00:00,0.7859,0.7861,0.7857,0.7858,3380599994.0
2008-06-20 00:00:00,0.78585,0.78625,0.7857,0.7862,4516799993.0
2008-06-20 01:00:00,0.7862,0.7862,0.78535,0.7857,4750199994.0
2008-06-20 02:00:00,0.7857,0.7864,0.78545,0.78635,12202900008.0
2008-06-20 03:00:00,0.78635,0.7869,0.78596,0.7868,8391299996.0
2008-06-20 04:00:00,0.7868,0.7872,0.7866,0.7868,7129800003.0
2008-06-20 05:00:00,0.78705,0.7872,0.78679,0.787,7363199996.0
2008-06-20 06:00:00,0.787,0.7871,0.78625,0.78645,3664099998.0
2008-06-20 07:00:00,0.78645,0.7879,0.7864,0.7875,9439299994.0
2008-06-20 08:00:00,0.7875,0.788,0.7871,0.7874,14115599991.0
2008-06-20 09:00:00,0.7874,0.7888,0.7874,0.7886,26484800001.0
2008-06-20 10:00:00,0.78865,0.78955,0.78855,0.78945,27725800020.0
2008-06-20 11:00:00,0.78945,0.79025,0.7889,0.79005,27703599999.0
2008-06-20 12:00:00,0.79005,0.79055,0.7894,0.78975,28177000014.0
2008-06-20 13:00:00,0.7898,0.7902,0.7891,0.7895,26492400002.0
2008-06-20 14:00:00,0.7895,0.7901,0.789,0.78985,28254700000.0
2008-06-20 15:00:00,0.78985,0.7906,0.7898,0.7904,42401300025.0
2008-06-20 16:00:00,0.7904,0.7924,0.7904,0.7913,42278599977.0
2008-06-20 17:00:00,0.7913,0.7921,0.79125,0.7916,33707799992.0
2008-06-20 18:00:00,0.7916,0.79185,0.7911,0.7911,12559300000.0
2008-06-20 19:00:00,0.79115,0.79135,0.7906,0.79085,12773800005.0
2008-06-20 20:00:00,0.79085,0.791,0.79025,0.7903,9356500003.0
2008-06-20 21:00:00,0.7903,0.7906,0.79,0.7905,9939599992.0
2008-06-20 22:00:00,0.79045,0.7906,0.7894,0.7896,4217499999.0
2008-06-22 23:00:00,0.79102,0.79155,0.79086,0.7911,7265200004.0
2008-06-23 00:00:00,0.7911,0.7911,0.78985,0.7899,6621300012.0
2008-06-23 01:00:00,0.7899,0.7906,0.7897,0.79005,6031900005.0
2008-06-23 02:00:00,0.79,0.79095,0.7899,0.7906,13937600042.0
2008-06-23 03:00:00,0.7906,0.79095,0.79015,0.7905,18983100028.0
2008-06-23 04:00:00,0.7905,0.7908,0.7901,0.7906,9319400040.0
2008-06-23 05:00:00,0.7906,0.7914,0.79015,0.79115,11926100022.0
2008-06-23 06:00:00,0.79115,0.7912,0.7906,0.7912,8156300009.0
2008-06-23 07:00:00,0.7912,0.7914,0.7906,0.7908,31707600007.0
2008-06-23 08:00:00,0.7908,0.7911,0.7903,0.7904,28013299964.0
2008-06-23 09:00:00,0.7904,0.79145,0.7895,0.7901,47302999904.0
2008-06-23 10:00:00,0.79,0.7901,0.78925,0.7893,43847899983.0
2008-06-23 11:00:00,0.7893,0.79065,0.7893,0.7897,20283700004.0
2008-06-23 12:00:00,0.7897,0.79125,0.7897,0.79115,14455400001.0
2008-06-23 13:00:00,0.79115,0.7917,0.7909,0.7912,30457799965.0
2008-06-23 14:00:00,0.7912,0.7919,0.7896,0.7903,19015400005.0
2008-06-23 15:00:00,0.7903,0.79085,0.7897,0.7907,16294600000.0
2008-06-23 16:00:00,0.7907,0.7907,0.7898,0.79025,12767799998.0
2008-06-23 17:00:00,0.79025,0.7903,0.78955,0.79,14168600008.0
2008-06-23 18:00:00,0.79,0.79055,0.78995,0.7902,8031299999.0
2008-06-23 19:00:00,0.7902,0.79025,0.78955,0.7897,7384300001.0
2008-06-23 20:00:00,0.7897,0.78985,0.78935,0.78975,6501600000.0
2008-06-23 21:00:00,0.7898,0.79,0.7895,0.78975,3656400000.0
2008-06-23 22:00:00,0.78975,0.7898,0.7893,0.78935,1444800000.0
2008-06-23 23:00:00,0.7893,0.7897,0.78925,0.78945,1248200000.0
2008-06-24 00:00:00,0.78945,0.79015,0.7894,0.7896,1888300000.0
2008-06-24 01:00:00,0.7896,0.79005,0.78946,0.79,2421700000.0
2008-06-24 02:00:00,0.79,0.79015,0.78975,0.7899,3543800007.0
2008-06-24 03:00:00,0.7899,0.7901,0.7893,0.7896,4179299999.0
2008-06-24 04:00:00,0.7896,0.78985,0.78925,0.7895,5510600011.0
2008-06-24 05:00:00,0.7895,0.79005,0.78921,0.7898,3636700004.0
2008-06-24 06:00:00,0.7898,0.79,0.78935,0.78975,4031800003.0
2008-06-24 07:00:00,0.7898,0.78985,0.78925,0.7896,4715060001.0
2008-06-24 08:00:00,0.78955,0.7902,0.7893,0.79,11004899998.0
2008-06-24 09:00:00,0.79,0.7909,0.7899,0.79075,14936300000.0
2008-06-24 10:00:00,0.7908,0.7916,0.7904,0.7913,14198500005.0
2008-06-24 11:00:00,0.7913,0.7921,0.7908,0.7917,17047720009.0
2008-06-24 12:00:00,0.79175,0.79285,0.7917,0.7921,14540909999.0
2008-06-24 13:00:00,0.7921,0.7922,0.7907,0.7916,22822099953.0
2008-06-24 14:00:00,0.7916,0.7918,0.7908,0.7915,39303499921.0
2008-06-24 15:00:00,0.7915,0.79165,0.791,0.7911,30333299826.0
2008-06-24 16:00:00,0.7911,0.7922,0.791,0.79105,43753299756.0
2008-06-24 17:00:00,0.79105,0.7914,0.7908,0.7911,30734499815.0
2008-06-24 18:00:00,0.7911,0.7914,0.7907,0.7912,24925699882.0
2008-06-24 19:00:00,0.7912,0.7914,0.7908,0.79115,20052899920.0
2008-06-24 20:00:00,0.7911,0.79125,0.7907,0.7908,11706599945.0
2008-06-24 21:00:00,0.7908,0.79085,0.79035,0.79055,11246599974.0
2008-06-24 22:00:00,0.79055,0.79055,0.7897,0.78985,2172251999.0
2008-06-24 23:00:00,0.78985,0.78985,0.78951,0.78985,711000001.0
2008-06-25 00:00:00,0.78985,0.79025,0.7897,0.7901,3016000005.0
2008-06-25 01:00:00,0.7901,0.79035,0.78994,0.7901,3821900001.0
2008-06-25 02:00:00,0.7901,0.7903,0.79,0.7901,9095299991.0
2008-06-25 03:00:00,0.7901,0.79025,0.7898,0.78985,4024400000.0
2008-06-25 04:00:00,0.78985,0.7901,0.78976,0.7898,6391199978.0
2008-06-25 05:00:00,0.78985,0.7902,0.7898,0.7901,6731800001.0
2008-06-25 06:00:00,0.7901,0.79055,0.7899,0.7905,7661899977.0
2008-06-25 07:00:00,0.7905,0.79069,0.7901,0.7906,9657799947.0
2008-06-25 08:00:00,0.7906,0.7909,0.7901,0.79065,17222851961.0
2008-06-25 09:00:00,0.79065,0.7909,0.7901,0.79085,25433599965.0
2008-06-25 10:00:00,0.79085,0.79175,0.7898,0.79145,28274200078.0
2008-06-25 11:00:00,0.79145,0.79175,0.78955,0.78995,24902940011.0
2008-06-25 12:00:00,0.78995,0.79055,0.7894,0.7898,34370990042.0
2008-06-25 13:00:00,0.7898,0.7905,0.7891,0.7904,51528599942.0
2008-06-25 14:00:00,0.7904,0.79105,0.7902,0.7908,69723600004.0
2008-06-25 15:00:00,0.7908,0.7917,0.7907,0.7916,57597699990.0
2008-06-25 16:00:00,0.7916,0.7917,0.7902,0.7909,66851700030.0
2008-06-25 17:00:00,0.7909,0.7917,0.79055,0.7915,57788400047.0
2008-06-25 18:00:00,0.7915,0.79185,0.7911,0.7913,20092800032.0
2008-06-25 19:00:00,0.79135,0.79175,0.79111,0.79165,12951200021.0
2008-06-25 20:00:00,0.79165,0.79485,0.79045,0.7942,21512400022.0
2008-06-25 21:00:00,0.7942,0.79425,0.79315,0.79325,24619599983.0
2008-06-25 22:00:00,0.79325,0.79355,0.79295,0.793,5077599993.0
2008-06-25 23:00:00,0.7929,0.79355,0.7928,0.79315,6806600025.0
2008-06-26 00:00:00,0.79315,0.794,0.7931,0.7936,9884199996.0
2008-06-26 01:00:00,0.7936,0.7938,0.79339,0.7935,4733999992.0
2008-06-26 02:00:00,0.79355,0.7942,0.79325,0.794,6575399969.0
2008-06-26 03:00:00,0.794,0.79415,0.79345,0.7937,9690399948.0
2008-06-26 04:00:00,0.7937,0.795,0.79365,0.7948,7984999948.0
2008-06-26 05:00:00,0.7948,0.7949,0.79405,0.7943,6402499986.0
2008-06-26 06:00:00,0.7943,0.7943,0.79375,0.7939,3860300003.0
2008-06-26 07:00:00,0.7939,0.79445,0.7937,0.7944,8811499989.0
2008-06-26 08:00:00,0.7944,0.7945,0.79265,0.7931,16276099991.0
2008-06-26 09:00:00,0.79305,0.79365,0.7914,0.7923,12215959997.0
2008-06-26 10:00:00,0.7923,0.7927,0.7915,0.7923,12282199995.0
2008-06-26 11:00:00,0.7923,0.7934,0.79225,0.79235,14915755985.0
2008-06-26 12:00:00,0.7924,0.7928,0.79175,0.79225,12318999991.0
2008-06-26 13:00:00,0.7923,0.79255,0.79135,0.7921,11665183998.0
2008-06-26 14:00:00,0.79215,0.79225,0.791,0.7913,13274999995.0
2008-06-26 15:00:00,0.7913,0.79235,0.79125,0.7917,10250699974.0
2008-06-26 16:00:00,0.7917,0.7925,0.7914,0.7917,10929899992.0
2008-06-26 17:00:00,0.7917,0.792,0.791,0.7919,12848200002.0
2008-06-26 18:00:00,0.7919,0.79215,0.79135,0.79165,7840100003.0
2008-06-26 19:00:00,0.79165,0.7923,0.79145,0.79195,6950499997.0
2008-06-26 20:00:00,0.79195,0.7928,0.79165,0.7927,6891800001.0
2008-06-26 21:00:00,0.79275,0.79305,0.7925,0.793,2612100000.0
2008-06-26 22:00:00,0.79295,0.793,0.792,0.792,1571600000.0
2008-06-26 23:00:00,0.792,0.79239,0.79185,0.79195,3472000002.0
2008-06-27 00:00:00,0.79195,0.7927,0.79195,0.79255,8558800003.0
2008-06-27 01:00:00,0.79255,0.793,0.7924,0.7929,4874599994.0
2008-06-27 02:00:00,0.7929,0.7929,0.7922,0.7922,22793899964.0
2008-06-27 03:00:00,0.7922,0.7924,0.79185,0.79205,11938200047.0
2008-06-27 04:00:00,0.79205,0.7922,0.7917,0.7919,13720900015.0
2008-06-27 05:00:00,0.7919,0.7922,0.7916,0.7922,18203899982.0
2008-06-27 06:00:00,0.7922,0.79221,0.79155,0.7916,17711600089.0
2008-06-27 07:00:00,0.7916,0.79175,0.7912,0.7915,21513000034.0
2008-06-27 08:00:00,0.7915,0.79275,0.7915,0.7924,33234500038.0
2008-06-27 09:00:00,0.7924,0.7935,0.792,0.7935,40249400025.0
2008-06-27 10:00:00,0.7936,0.7946,0.7924,0.7937,27690100024.0
2008-06-27 11:00:00,0.7937,0.7945,0.7932,0.79355,33591500042.0
2008-06-27 12:00:00,0.7936,0.79365,0.79215,0.7926,26176700019.0
2008-06-27 13:00:00,0.7926,0.79335,0.7916,0.7924,28726799989.0
2008-06-27 14:00:00,0.7924,0.7927,0.7915,0.79215,21342899988.0
2008-06-27 15:00:00,0.79215,0.7931,0.792,0.7924,14864999995.0
2008-06-27 16:00:00,0.7924,0.7924,0.79005,0.79095,12358900008.0
2008-06-27 17:00:00,0.79095,0.79095,0.78945,0.7899,8835100002.0
2008-06-27 18:00:00,0.7899,0.79035,0.78955,0.79035,10505300005.0
2008-06-27 19:00:00,0.79035,0.7913,0.7902,0.79105,5978200001.0
2008-06-27 20:00:00,0.79105,0.79135,0.7907,0.79135,10309800009.0
2008-06-27 21:00:00,0.79135,0.79155,0.79115,0.7915,4277100005.0
2008-06-27 22:00:00,0.7915,0.7915,0.79112,0.7915,2943900004.0
2008-06-29 23:00:00,0.79083,0.79112,0.7907,0.7909,2149199999.0
2008-06-30 00:00:00,0.7909,0.7918,0.79075,0.79175,2193900000.0
2008-06-30 01:00:00,0.79175,0.7922,0.7912,0.79175,5916200006.0
2008-06-30 02:00:00,0.79175,0.79195,0.7913,0.79155,9667800004.0
2008-06-30 03:00:00,0.7915,0.7918,0.7912,0.7915,8920799986.0
2008-06-30 04:00:00,0.7915,0.7921,0.7914,0.792,10159099986.0
2008-06-30 05:00:00,0.79195,0.79215,0.7916,0.7918,9579400002.0
2008-06-30 06:00:00,0.7918,0.79205,0.7917,0.7919,6157000004.0
2008-06-30 07:00:00,0.7919,0.79225,0.7917,0.7921,14848899980.0
2008-06-30 08:00:00,0.7921,0.7924,0.79135,0.792,23024900002.0
2008-06-30 09:00:00,0.79195,0.79285,0.7913,0.7922,52733800013.0
2008-06-30 10:00:00,0.7922,0.7936,0.7921,0.79325,51407440024.0
2008-06-30 11:00:00,0.79325,0.79375,0.7922,0.7922,53093529902.0
2008-06-30 12:00:00,0.7922,0.7937,0.7921,0.7926,45326919986.0
2008-06-30 13:00:00,0.79265,0.7928,0.791,0.79185,33847299938.0
2008-06-30 14:00:00,0.79185,0.7923,0.7896,0.79055,33642599977.0
2008-06-30 15:00:00,0.79055,0.7913,0.7901,0.7911,28392699906.0
2008-06-30 16:00:00,0.7911,0.792,0.79065,0.79165,28397500030.0
2008-06-30 17:00:00,0.79165,0.7917,0.7906,0.79105,38429300057.0
2008-06-30 18:00:00,0.79105,0.79125,0.7902,0.79035,15734600089.0
2008-06-30 19:00:00,0.79035,0.7908,0.79005,0.79065,20119960080.0
2008-06-30 20:00:00,0.79065,0.7909,0.78995,0.79015,14498300074.0
2008-06-30 21:00:00,0.79015,0.7907,0.7901,0.7904,10873400134.0
2008-06-30 22:00:00,0.7904,0.7907,0.7901,0.7907,2465999998.0
2008-06-30 23:00:00,0.7907,0.791,0.78995,0.7901,3405700027.0
2008-07-01 00:00:00,0.7901,0.79055,0.79003,0.7902,5077000014.0
2008-07-01 01:00:00,0.79015,0.7909,0.79005,0.7908,6717499996.0
2008-07-01 02:00:00,0.7908,0.7912,0.79075,0.7909,7535400005.0
2008-07-01 03:00:00,0.7909,0.791,0.7904,0.7909,8530299994.0
2008-07-01 04:00:00,0.7908,0.79125,0.7907,0.79105,6715300010.0
2008-07-01 05:00:00,0.7911,0.7915,0.791,0.79135,4649999995.0
2008-07-01 06:00:00,0.7914,0.79165,0.7908,0.7911,5176399999.0
2008-07-01 07:00:00,0.7912,0.7917,0.79085,0.791,8712100000.0
2008-07-01 08:00:00,0.79105,0.79165,0.7882,0.7884,13447100012.0
2008-07-01 09:00:00,0.7884,0.7885,0.787,0.78825,13048800007.0
2008-07-01 10:00:00,0.78825,0.79015,0.7881,0.78865,11572799997.0
2008-07-01 11:00:00,0.78865,0.78965,0.78855,0.7893,10446400001.0
2008-07-01 12:00:00,0.7893,0.791,0.7891,0.791,12121200000.0
2008-07-01 13:00:00,0.791,0.7913,0.79025,0.79055,11404200003.0
2008-07-01 14:00:00,0.79055,0.79135,0.7905,0.7907,12576800019.0
2008-07-01 15:00:00,0.79065,0.79135,0.7905,0.7905,12626199998.0
2008-07-01 16:00:00,0.79045,0.79135,0.7896,0.7911,19972000017.0
2008-07-01 17:00:00,0.7911,0.79185,0.791,0.79175,9836699996.0
2008-07-01 18:00:00,0.79175,0.79295,0.7917,0.79235,6860599999.0
2008-07-01 19:00:00,0.79235,0.7926,0.79195,0.792,6582900000.0
2008-07-01 20:00:00,0.792,0.79215,0.7914,0.79165,5821000000.0
2008-07-01 21:00:00,0.79165,0.79185,0.79125,0.7914,2819700000.0
2008-07-01 22:00:00,0.7914,0.7918,0.7913,0.7914,2587600000.0
2008-07-01 23:00:00,0.7914,0.7918,0.79125,0.7916,2003300008.0
2008-07-02 00:00:00,0.7916,0.79177,0.79126,0.79176,2515399999.0
2008-07-02 01:00:00,0.79165,0.7919,0.7913,0.79165,4194600000.0
2008-07-02 02:00:00,0.79165,0.7924,0.79155,0.7923,4824100051.0
2008-07-02 03:00:00,0.7923,0.7927,0.7921,0.79235,5239300014.0
2008-07-02 04:00:00,0.79235,0.7925,0.792,0.79215,6445900010.0
2008-07-02 05:00:00,0.79215,0.79285,0.7921,0.79265,3708399998.0
2008-07-02 06:00:00,0.79265,0.79275,0.79215,0.79255,8030899986.0
2008-07-02 07:00:00,0.79245,0.79365,0.79215,0.79245,14458399987.0
2008-07-02 08:00:00,0.79245,0.79335,0.79175,0.7931,34648699973.0
2008-07-02 09:00:00,0.7931,0.79575,0.79295,0.7952,40780343140.0
2008-07-02 10:00:00,0.7952,0.7968,0.79465,0.7956,34401499940.0
2008-07-02 11:00:00,0.7956,0.7959,0.7951,0.7953,31352999955.0
2008-07-02 12:00:00,0.7953,0.79535,0.79465,0.7947,23481899982.0
2008-07-02 13:00:00,0.7947,0.7957,0.7947,0.7953,21455159984.0
2008-07-02 14:00:00,0.7953,0.796,0.795,0.79595,34370899990.0
2008-07-02 15:00:00,0.79595,0.7962,0.79495,0.79505,37868399950.0
2008-07-02 16:00:00,0.79505,0.7969,0.7947,0.79635,35934799971.0
2008-07-02 17:00:00,0.79635,0.79665,0.79615,0.79635,23808299995.0
2008-07-02 18:00:00,0.79635,0.7965,0.7958,0.79605,21036499894.0
2008-07-02 19:00:00,0.79605,0.79635,0.79575,0.79615,14857199924.0
2008-07-02 20:00:00,0.79615,0.7968,0.79585,0.79675,19047399935.0
2008-07-02 21:00:00,0.7967,0.7968,0.79625,0.79675,15291599972.0
2008-07-02 22:00:00,0.79675,0.79705,0.7963,0.79675,3599300002.0
2008-07-02 23:00:00,0.7967,0.7973,0.79657,0.79685,3062599996.0
2008-07-03 00:00:00,0.7969,0.79695,0.79658,0.79665,6393300008.0
2008-07-03 01:00:00,0.79665,0.79693,0.7964,0.7965,6138999975.0
2008-07-03 02:00:00,0.7965,0.79735,0.7965,0.7969,10533100001.0
2008-07-03 03:00:00,0.797,0.7974,0.7969,0.7972,10497100000.0
2008-07-03 04:00:00,0.7972,0.7974,0.79685,0.7971,11748599951.0
2008-07-03 05:00:00,0.7971,0.79735,0.79698,0.79725,12550099998.0
2008-07-03 06:00:00,0.79725,0.7977,0.79715,0.79715,4542500039.0
2008-07-03 07:00:00,0.79715,0.79725,0.7964,0.7967,5842599998.0
2008-07-03 08:00:00,0.7967,0.7979,0.79665,0.79715,10874990011.0
2008-07-03 09:00:00,0.79715,0.79795,0.797,0.79765,15256899964.0
2008-07-03 10:00:00,0.79765,0.7996,0.79735,0.7988,33244599857.0
2008-07-03 11:00:00,0.7991,0.79995,0.7985,0.7996,23534099962.0
2008-07-03 12:00:00,0.7996,0.80015,0.79945,0.7996,18150799996.0
2008-07-03 13:00:00,0.7996,0.7997,0.7979,0.7986,25467700052.0
2008-07-03 14:00:00,0.7986,0.79945,0.794,0.79475,43347200098.0
2008-07-03 15:00:00,0.79475,0.7953,0.7938,0.7939,35912699982.0
2008-07-03 16:00:00,0.7939,0.79465,0.79205,0.79255,12826799985.0
2008-07-03 17:00:00,0.7925,0.7928,0.79205,0.7923,10095099972.0
2008-07-03 18:00:00,0.79225,0.79265,0.79145,0.79195,21297899853.0
2008-07-03 19:00:00,0.79195,0.7926,0.7917,0.79185,4898500010.0
2008-07-03 20:00:00,0.79185,0.79205,0.7913,0.79155,5846900004.0
2008-07-03 21:00:00,0.79155,0.7917,0.79115,0.7916,7677099985.0
2008-07-03 22:00:00,0.7916,0.7917,0.79145,0.79155,2810799996.0
2008-07-03 23:00:00,0.7916,0.7916,0.7912,0.7913,2329900007.0
2008-07-04 00:00:00,0.7913,0.79175,0.79127,0.7916,3303300002.0
2008-07-04 01:00:00,0.79146,0.79164,0.79085,0.79085,12288400042.0
2008-07-04 02:00:00,0.79085,0.79165,0.79035,0.79155,24862499971.0
2008-07-04 03:00:00,0.79155,0.7919,0.7913,0.79185,14758099827.0
2008-07-04 04:00:00,0.79185,0.792,0.7914,0.7919,15459000038.0
2008-07-04 05:00:00,0.7919,0.7921,0.7917,0.7919,14997200087.0
2008-07-04 06:00:00,0.7919,0.7922,0.7917,0.7922,12791699991.0
2008-07-04 07:00:00,0.7922,0.7922,0.7918,0.79205,21654699953.0
2008-07-04 08:00:00,0.79205,0.79305,0.792,0.7925,22625200012.0
2008-07-04 09:00:00,0.7925,0.79285,0.7917,0.79285,10778100017.0
2008-07-04 10:00:00,0.79285,0.79285,0.7916,0.79245,11013920020.0
2008-07-04 11:00:00,0.7925,0.7925,0.79145,0.7916,30094800019.0
2008-07-04 12:00:00,0.7916,0.7918,0.7908,0.7913,18794500000.0
2008-07-04 13:00:00,0.7913,0.7915,0.7903,0.79105,21856199990.0
2008-07-04 14:00:00,0.791,0.7913,0.79045,0.79085,27819200011.0
2008-07-04 15:00:00,0.79085,0.7917,0.79065,0.7915,17254000043.0
2008-07-04 16:00:00,0.7915,0.7919,0.79115,0.7915,8989700006.0
2008-07-04 17:00:00,0.7915,0.7922,0.7914,0.7921,5305700000.0
2008-07-04 18:00:00,0.7921,0.7926,0.7905,0.79195,12948222857.0
2008-07-04 19:00:00,0.79195,0.79235,0.79104,0.7916,5307799991.0
2008-07-04 20:00:00,0.7916,0.79183,0.79137,0.7917,6189500005.0
2008-07-04 21:00:00,0.7917,0.7921,0.7914,0.7918,3560200010.0
2008-07-04 22:00:00,0.7918,0.7923,0.79144,0.7921,8041000015.0
2008-07-06 23:00:00,0.79168,0.79196,0.79135,0.79155,5968200011.0
2008-07-07 00:00:00,0.7916,0.79205,0.79115,0.7918,3174200013.0
2008-07-07 01:00:00,0.79185,0.79192,0.7914,0.7918,3874599992.0
2008-07-07 02:00:00,0.7918,0.7918,0.7901,0.7902,14093199975.0
2008-07-07 03:00:00,0.7902,0.7912,0.79015,0.7907,21007599972.0
2008-07-07 04:00:00,0.79065,0.7913,0.79048,0.7908,11856100001.0
2008-07-07 05:00:00,0.7908,0.7912,0.7905,0.7911,10152499989.0
2008-07-07 06:00:00,0.7911,0.7915,0.79085,0.79115,6750600005.0
2008-07-07 07:00:00,0.79115,0.7916,0.791,0.7916,20708799981.0
2008-07-07 08:00:00,0.79165,0.7925,0.7912,0.7919,25461399962.0
2008-07-07 09:00:00,0.7919,0.7921,0.79125,0.7918,28923800072.0
2008-07-07 10:00:00,0.7918,0.7937,0.79175,0.79335,29476254140.0
2008-07-07 11:00:00,0.79335,0.79585,0.7932,0.79575,24145400045.0
2008-07-07 12:00:00,0.7958,0.79595,0.79445,0.79595,20120920050.0
2008-07-07 13:00:00,0.796,0.7961,0.79495,0.7953,19742499993.0
2008-07-07 14:00:00,0.7953,0.7963,0.79515,0.79545,22816099991.0
2008-07-07 15:00:00,0.7955,0.79555,0.7938,0.79445,18480051323.0
2008-07-07 16:00:00,0.79445,0.79535,0.7943,0.7953,8175900001.0
2008-07-07 17:00:00,0.7953,0.79545,0.7941,0.7943,7049400000.0
2008-07-07 18:00:00,0.7943,0.79585,0.794,0.7956,7147200000.0
2008-07-07 19:00:00,0.7956,0.7967,0.79535,0.7958,5898500000.0
2008-07-07 20:00:00,0.79575,0.7958,0.79515,0.79555,3650700000.0
2008-07-07 21:00:00,0.79555,0.79555,0.79475,0.7951,3116700000.0
2008-07-07 22:00:00,0.7951,0.7959,0.795,0.79575,2435400000.0
2008-07-07 23:00:00,0.79565,0.79593,0.79541,0.7957,5192599999.0
2008-07-08 00:00:00,0.7957,0.7958,0.79505,0.7952,3490100003.0
2008-07-08 01:00:00,0.7952,0.7956,0.795,0.7955,6754300000.0
2008-07-08 02:00:00,0.7955,0.79595,0.79535,0.7956,10283500000.0
2008-07-08 03:00:00,0.7956,0.7956,0.795,0.795,13195099993.0
2008-07-08 04:00:00,0.795,0.79535,0.7943,0.79525,12411899998.0
2008-07-08 05:00:00,0.79525,0.79565,0.79498,0.7955,5500800001.0
2008-07-08 06:00:00,0.79555,0.79575,0.7953,0.7954,5495500000.0
2008-07-08 07:00:00,0.7954,0.79565,0.79505,0.7956,14926400006.0
2008-07-08 08:00:00,0.7956,0.79655,0.79525,0.79545,17465560001.0
2008-07-08 09:00:00,0.79545,0.79615,0.7949,0.7957,17361000001.0
2008-07-08 10:00:00,0.7957,0.7959,0.79485,0.7952,18999400003.0
2008-07-08 11:00:00,0.7952,0.79565,0.7946,0.79525,12408700005.0
2008-07-08 12:00:00,0.7953,0.7961,0.79515,0.79535,10978400000.0
2008-07-08 13:00:00,0.79535,0.7954,0.7945,0.7949,10445400001.0
2008-07-08 14:00:00,0.7949,0.79505,0.794,0.79465,16119400006.0
2008-07-08 15:00:00,0.79465,0.79555,0.7945,0.795,21175799997.0
2008-07-08 16:00:00,0.79505,0.79555,0.7949,0.79515,21911100002.0
2008-07-08 17:00:00,0.7951,0.7953,0.7944,0.7952,21945599996.0
2008-07-08 18:00:00,0.7952,0.7955,0.79435,0.7952,14960662040.0
2008-07-08 19:00:00,0.7952,0.79605,0.795,0.7959,14116300000.0
2008-07-08 20:00:00,0.7959,0.79595,0.795,0.79525,11970800000.0
2008-07-08 21:00:00,0.79525,0.7953,0.79445,0.795,10861900000.0
2008-07-08 22:00:00,0.795,0.7957,0.79468,0.7957,2186900000.0
2008-07-08 23:00:00,0.7957,0.7957,0.7952,0.7955,4664000000.0
2008-07-09 00:00:00,0.7955,0.7956,0.7949,0.79555,7191999982.0
2008-07-09 01:00:00,0.7955,0.796,0.7951,0.7953,10541300002.0
2008-07-09 02:00:00,0.7953,0.79555,0.79505,0.79535,3760600000.0
2008-07-09 03:00:00,0.79535,0.7955,0.79479,0.7953,3445900000.0
2008-07-09 04:00:00,0.7953,0.7956,0.79505,0.79555,2694200000.0
2008-07-09 05:00:00,0.7955,0.79585,0.7952,0.79525,2197300000.0
2008-07-09 06:00:00,0.79525,0.79635,0.79525,0.7961,4344300000.0
2008-07-09 07:00:00,0.7961,0.79705,0.79595,0.79675,9058700000.0
2008-07-09 08:00:00,0.79675,0.7975,0.7963,0.79665,15608829999.0
2008-07-09 09:00:00,0.79665,0.79725,0.7962,0.79655,26055150002.0
2008-07-09 10:00:00,0.79655,0.7967,0.7956,0.7959,16920300002.0
2008-07-09 11:00:00,0.7959,0.79625,0.79565,0.7958,15317700000.0
2008-07-09 12:00:00,0.7958,0.79635,0.79555,0.796,17751099995.0
2008-07-09 13:00:00,0.796,0.79615,0.7955,0.796,13519000000.0
2008-07-09 14:00:00,0.796,0.79665,0.79585,0.79635,12693790000.0
2008-07-09 15:00:00,0.79635,0.79695,0.79565,0.79575,20194999998.0
2008-07-09 16:00:00,0.79575,0.79575,0.79465,0.795,16660899994.0
2008-07-09 17:00:00,0.795,0.79545,0.7943,0.79465,17959400002.0
2008-07-09 18:00:00,0.79465,0.79475,0.79395,0.794,11227300002.0
2008-07-09 19:00:00,0.794,0.7942,0.79334,0.79365,8282199999.0
2008-07-09 20:00:00,0.79365,0.79445,0.7935,0.79435,7220400000.0
2008-07-09 21:00:00,0.7944,0.79455,0.79395,0.79405,4525499993.0
2008-07-09 22:00:00,0.7941,0.7943,0.79355,0.7936,6163299996.0
2008-07-09 23:00:00,0.7936,0.7938,0.7932,0.7933,3178899988.0
2008-07-10 00:00:00,0.7933,0.7939,0.79328,0.7937,7717099983.0
2008-07-10 01:00:00,0.7937,0.7942,0.79345,0.7939,6054600001.0
2008-07-10 02:00:00,0.7939,0.79425,0.79385,0.794,4244399984.0
2008-07-10 03:00:00,0.794,0.7942,0.7933,0.7936,6054300001.0
2008-07-10 04:00:00,0.7936,0.79382,0.7933,0.79365,2168600000.0
2008-07-10 05:00:00,0.79365,0.79371,0.79322,0.7936,2975799999.0
2008-07-10 06:00:00,0.7936,0.79395,0.79325,0.7939,5077600000.0
2008-07-10 07:00:00,0.7939,0.7946,0.79365,0.79435,8359699992.0
2008-07-10 08:00:00,0.7943,0.79525,0.7941,0.79465,11794599994.0
2008-07-10 09:00:00,0.79465,0.7955,0.79455,0.7954,6462500000.0
2008-07-10 10:00:00,0.7954,0.7962,0.79515,0.79555,8908699997.0
2008-07-10 11:00:00,0.79555,0.7966,0.79515,0.79555,7585263006.0
2008-07-10 12:00:00,0.79555,0.7958,0.79505,0.7957,4834936001.0
2008-07-10 13:00:00,0.7957,0.79575,0.7949,0.79525,5130618000.0
2008-07-10 14:00:00,0.79525,0.79565,0.79485,0.7956,5930800007.0
2008-07-10 15:00:00,0.7956,0.7972,0.79555,0.7966,10023123002.0
2008-07-10 16:00:00,0.7966,0.7987,0.7966,0.7984,11074937995.0
2008-07-10 17:00:00,0.7984,0.7987,0.7975,0.79755,8428800010.0
2008-07-10 18:00:00,0.79755,0.7981,0.7973,0.79775,3779500000.0
2008-07-10 19:00:00,0.79775,0.7981,0.7974,0.79805,2624799999.0
2008-07-10 20:00:00,0.79805,0.7985,0.79755,0.7981,4051400000.0
2008-07-10 21:00:00,0.7981,0.7985,0.79765,0.79775,2853600000.0
2008-07-10 22:00:00,0.79775,0.7984,0.7976,0.798,2518100001.0
2008-07-10 23:00:00,0.798,0.79835,0.7978,0.7982,2682800000.0
2008-07-11 00:00:00,0.7982,0.79845,0.798,0.79805,3922800000.0
2008-07-11 01:00:00,0.79805,0.7986,0.79797,0.7983,7425299997.0
2008-07-11 02:00:00,0.7983,0.7984,0.79781,0.79805,2690500000.0
2008-07-11 03:00:00,0.79805,0.79845,0.7977,0.79785,4452100002.0
2008-07-11 04:00:00,0.79785,0.79805,0.7976,0.798,2962900000.0
2008-07-11 05:00:00,0.798,0.7983,0.79775,0.79815,1574300000.0
2008-07-11 06:00:00,0.79805,0.79815,0.79745,0.7977,3843400000.0
2008-07-11 07:00:00,0.7977,0.7988,0.79755,0.7985,3028599998.0
2008-07-11 08:00:00,0.79855,0.79865,0.79775,0.798,10522699993.0
2008-07-11 09:00:00,0.798,0.79845,0.7973,0.7984,7408519996.0
2008-07-11 10:00:00,0.79845,0.79865,0.79781,0.7982,4750600001.0
2008-07-11 11:00:00,0.79825,0.7994,0.7981,0.7991,10690499999.0
2008-07-11 12:00:00,0.7991,0.79995,0.79875,0.7991,8281800000.0
2008-07-11 13:00:00,0.7991,0.7992,0.79805,0.79875,12212060002.0
2008-07-11 14:00:00,0.79875,0.80025,0.7983,0.79985,19677335007.0
2008-07-11 15:00:00,0.79985,0.79995,0.79745,0.7979,22422100002.0
2008-07-11 16:00:00,0.79785,0.80005,0.7975,0.8,15462800007.0
2008-07-11 17:00:00,0.8,0.8001,0.7986,0.7991,15595599999.0
2008-07-11 18:00:00,0.7991,0.79945,0.79885,0.7991,17204800018.0
2008-07-11 19:00:00,0.79905,0.7993,0.7987,0.79905,13931999996.0
2008-07-11 20:00:00,0.79905,0.80015,0.7987,0.80015,14494000003.0
2008-07-11 21:00:00,0.80015,0.8017,0.79995,0.8014,19485200022.0
2008-07-11 22:00:00,0.8014,0.8016,0.80085,0.8013,8359200019.0
2008-07-13 23:00:00,0.80196,0.80255,0.80131,0.8018,6115700004.0
2008-07-14 00:00:00,0.8018,0.8021,0.8005,0.8007,10066500019.0
2008-07-14 01:00:00,0.8007,0.8016,0.80053,0.8009,11392000010.0
2008-07-14 02:00:00,0.8009,0.8014,0.8006,0.801,11145099990.0
2008-07-14 03:00:00,0.801,0.80115,0.8005,0.80105,3858400000.0
2008-07-14 04:00:00,0.80105,0.80145,0.80089,0.8013,5435199999.0
2008-07-14 05:00:00,0.8013,0.8014,0.80057,0.80092,3625300000.0
2008-07-14 06:00:00,0.8008,0.80105,0.80051,0.80065,1980300002.0
2008-07-14 07:00:00,0.8007,0.8009,0.7999,0.80045,5088900012.0
2008-07-14 08:00:00,0.80045,0.8017,0.7995,0.7999,34459087864.0
2008-07-14 09:00:00,0.79995,0.80015,0.7988,0.79915,20824000051.0
2008-07-14 10:00:00,0.79915,0.80055,0.7977,0.8003,22442699988.0
2008-07-14 11:00:00,0.8003,0.8004,0.79845,0.7989,11600699996.0
2008-07-14 12:00:00,0.7989,0.79915,0.79835,0.79845,9774399999.0
2008-07-14 13:00:00,0.7984,0.79855,0.7977,0.7979,9221299999.0
2008-07-14 14:00:00,0.7979,0.79815,0.79705,0.7979,7057799999.0
2008-07-14 15:00:00,0.7979,0.79805,0.79735,0.79795,9897500007.0
2008-07-14 16:00:00,0.798,0.7991,0.7979,0.79805,9757100014.0
2008-07-14 17:00:00,0.7981,0.7987,0.798,0.7986,5886299999.0
2008-07-14 18:00:00,0.7986,0.7986,0.79765,0.79835,12905000005.0
2008-07-14 19:00:00,0.79835,0.7987,0.7977,0.7978,9209400015.0
2008-07-14 20:00:00,0.7978,0.7979,0.79739,0.7979,9817900000.0
2008-07-14 21:00:00,0.7979,0.7984,0.7975,0.7977,22433300010.0
2008-07-14 22:00:00,0.7977,0.798,0.7971,0.7974,7344500001.0
2008-07-14 23:00:00,0.7974,0.79765,0.797,0.797,2178499994.0
2008-07-15 00:00:00,0.7972,0.79735,0.7966,0.79675,4663000014.0
2008-07-15 01:00:00,0.79675,0.7971,0.7963,0.7963,3710035002.0
2008-07-15 02:00:00,0.7963,0.79735,0.79575,0.7972,5254900002.0
2008-07-15 03:00:00,0.79715,0.79735,0.7968,0.7972,3820900007.0
2008-07-15 04:00:00,0.7972,0.79755,0.79685,0.7975,5207835001.0
2008-07-15 05:00:00,0.7975,0.7977,0.79717,0.79755,5230800001.0
2008-07-15 06:00:00,0.79755,0.7978,0.7972,0.7973,1970700000.0
2008-07-15 07:00:00,0.79735,0.79787,0.79715,0.79765,2330800003.0
2008-07-15 08:00:00,0.79765,0.7984,0.79725,0.79765,7097000001.0
2008-07-15 09:00:00,0.79765,0.79825,0.7968,0.79705,9775099999.0
2008-07-15 10:00:00,0.79705,0.79725,0.7934,0.7955,15578799997.0
2008-07-15 11:00:00,0.7955,0.79665,0.79445,0.7958,13561900009.0
2008-07-15 12:00:00,0.7958,0.79635,0.795,0.79605,6688700000.0
2008-07-15 13:00:00,0.796,0.79635,0.79545,0.79565,6025099997.0
2008-07-15 14:00:00,0.79565,0.79615,0.795,0.79565,7408500002.0
2008-07-15 15:00:00,0.7956,0.7963,0.79495,0.7958,7885499998.0
2008-07-15 16:00:00,0.7958,0.7969,0.7955,0.7965,12164500004.0
2008-07-15 17:00:00,0.79655,0.7968,0.7944,0.79445,11618399996.0
2008-07-15 18:00:00,0.79445,0.79505,0.7943,0.7945,3345800000.0
2008-07-15 19:00:00,0.79455,0.79475,0.79375,0.7938,2083000000.0
2008-07-15 20:00:00,0.79385,0.79395,0.79265,0.79295,2607500000.0
2008-07-15 21:00:00,0.79295,0.7935,0.79285,0.79335,1863699999.0
2008-07-15 22:00:00,0.7934,0.7935,0.793,0.79315,1547700000.0
2008-07-15 23:00:00,0.7931,0.7938,0.7929,0.7936,1961900005.0
2008-07-16 00:00:00,0.79335,0.7936,0.79235,0.79345,3950900003.0
2008-07-16 01:00:00,0.7935,0.7936,0.793,0.7935,5254199997.0
2008-07-16 02:00:00,0.7935,0.79395,0.79325,0.7937,4789500000.0
2008-07-16 03:00:00,0.7937,0.7938,0.7933,0.7937,2611400001.0
2008-07-16 04:00:00,0.79375,0.79435,0.7934,0.79405,6775900000.0
2008-07-16 05:00:00,0.79405,0.79435,0.7937,0.79375,4555899995.0
2008-07-16 06:00:00,0.79375,0.7941,0.7936,0.7938,1922100000.0
2008-07-16 07:00:00,0.79385,0.79415,0.7934,0.7938,6363100000.0
2008-07-16 08:00:00,0.79395,0.79475,0.79305,0.7931,6205200000.0
2008-07-16 09:00:00,0.7931,0.7937,0.79255,0.79335,6377800000.0
2008-07-16 10:00:00,0.7933,0.7953,0.7928,0.7945,11142099994.0
2008-07-16 11:00:00,0.79455,0.79545,0.79445,0.7949,9066500004.0
2008-07-16 12:00:00,0.79495,0.79545,0.79445,0.79515,9479800000.0
2008-07-16 13:00:00,0.7951,0.7955,0.79415,0.7944,8617200002.0
2008-07-16 14:00:00,0.7944,0.7944,0.7929,0.794,11905700002.0
2008-07-16 15:00:00,0.794,0.79475,0.79385,0.7941,12507900000.0
2008-07-16 16:00:00,0.7941,0.7945,0.7921,0.79245,18581600001.0
2008-07-16 17:00:00,0.79245,0.7932,0.7924,0.7925,12610199979.0
2008-07-16 18:00:00,0.7925,0.7925,0.7921,0.79245,5453414635.0
2008-07-16 19:00:00,0.7925,0.79255,0.7916,0.7919,5556999999.0
2008-07-16 20:00:00,0.7919,0.79215,0.7907,0.7908,7587400000.0
2008-07-16 21:00:00,0.7908,0.7914,0.7908,0.7912,4177800001.0
2008-07-16 22:00:00,0.79125,0.79165,0.7911,0.7915,2707100002.0
2008-07-16 23:00:00,0.79145,0.7919,0.7914,0.79145,1499100000.0
2008-07-17 00:00:00,0.7916,0.7918,0.7913,0.79155,2169199995.0
2008-07-17 01:00:00,0.79155,0.79185,0.79125,0.7913,3801999995.0
2008-07-17 02:00:00,0.7913,0.79185,0.79095,0.79185,4896999999.0
2008-07-17 03:00:00,0.7918,0.7919,0.7912,0.79175,4049600000.0
2008-07-17 04:00:00,0.79175,0.79245,0.79165,0.7923,2810800000.0
2008-07-17 05:00:00,0.7923,0.79235,0.7916,0.79175,2736200000.0
2008-07-17 06:00:00,0.79175,0.7924,0.79159,0.7923,1666000000.0
2008-07-17 07:00:00,0.7923,0.79265,0.792,0.79265,2830100000.0
2008-07-17 08:00:00,0.7926,0.7932,0.7919,0.7929,10549600001.0
2008-07-17 09:00:00,0.79285,0.79335,0.7925,0.79285,9531800000.0
2008-07-17 10:00:00,0.79285,0.7933,0.79285,0.79305,6153839468.0
2008-07-17 11:00:00,0.7931,0.79335,0.79215,0.79235,7567000002.0
2008-07-17 12:00:00,0.79235,0.7926,0.79155,0.7916,9047500001.0
2008-07-17 13:00:00,0.79155,0.79225,0.7913,0.7918,7483699999.0
2008-07-17 14:00:00,0.7918,0.79195,0.791,0.7913,9375200000.0
2008-07-17 15:00:00,0.79135,0.7923,0.791,0.79205,7881000000.0
2008-07-17 16:00:00,0.7921,0.7927,0.7913,0.7913,11198799999.0
2008-07-17 17:00:00,0.7913,0.7921,0.79115,0.7915,7396700001.0
2008-07-17 18:00:00,0.79145,0.79255,0.7914,0.7922,4893900001.0
2008-07-17 19:00:00,0.7922,0.7925,0.7914,0.7919,7189700003.0
2008-07-17 20:00:00,0.79195,0.792,0.7911,0.79135,6814600000.0
2008-07-17 21:00:00,0.7913,0.7922,0.79125,0.79205,4640300000.0
2008-07-17 22:00:00,0.79205,0.79295,0.79135,0.79145,4181800001.0
2008-07-17 23:00:00,0.7914,0.7932,0.79138,0.7932,1707600007.0
2008-07-18 00:00:00,0.7932,0.79375,0.79295,0.7935,3865900000.0
2008-07-18 01:00:00,0.7935,0.7938,0.79326,0.79355,2138000000.0
2008-07-18 02:00:00,0.79355,0.7936,0.79265,0.7928,9358400000.0
2008-07-18 03:00:00,0.7928,0.7933,0.7925,0.7933,7802400002.0
2008-07-18 04:00:00,0.7933,0.7936,0.79305,0.7933,3893500000.0
2008-07-18 05:00:00,0.7933,0.7934,0.793,0.7931,2461100000.0
2008-07-18 06:00:00,0.79315,0.79385,0.79315,0.7937,2955100000.0
2008-07-18 07:00:00,0.7937,0.7947,0.7935,0.79465,3311100001.0
2008-07-18 08:00:00,0.7947,0.795,0.7934,0.794,7285300005.0
2008-07-18 09:00:00,0.794,0.79595,0.794,0.7953,12896299995.0
2008-07-18 10:00:00,0.7953,0.7959,0.7945,0.79535,8071800000.0
2008-07-18 11:00:00,0.79535,0.7957,0.7948,0.7948,6406900001.0
2008-07-18 12:00:00,0.7948,0.79485,0.7939,0.7941,8224467495.0
2008-07-18 13:00:00,0.79415,0.7944,0.79335,0.79375,8268700000.0
2008-07-18 14:00:00,0.7938,0.7939,0.79225,0.79365,9686299998.0
2008-07-18 15:00:00,0.79365,0.79395,0.793,0.7938,6512800000.0
2008-07-18 16:00:00,0.7938,0.7944,0.7936,0.79405,8403237499.0
2008-07-18 17:00:00,0.794,0.7941,0.7933,0.79335,7639200000.0
2008-07-18 18:00:00,0.7933,0.7937,0.79285,0.79315,5311500000.0
2008-07-18 19:00:00,0.79315,0.7932,0.7927,0.793,3401200000.0
2008-07-18 20:00:00,0.79295,0.79315,0.7927,0.7929,4307800000.0
2008-07-18 21:00:00,0.7929,0.7931,0.79255,0.79255,3197400000.0
2008-07-18 22:00:00,0.7926,0.79325,0.7925,0.79325,2823499999.0
2008-07-20 23:00:00,0.7925,0.7944,0.7925,0.7934,2535700062.0
2008-07-21 00:00:00,0.7935,0.79415,0.79318,0.79395,1477500002.0
2008-07-21 01:00:00,0.79395,0.79457,0.79375,0.7944,1679200000.0
2008-07-21 02:00:00,0.7944,0.7953,0.7942,0.79525,3332300000.0
2008-07-21 03:00:00,0.7953,0.7954,0.79495,0.7951,2862700000.0
2008-07-21 04:00:00,0.7951,0.79543,0.79498,0.79525,2055500000.0
2008-07-21 05:00:00,0.79532,0.79541,0.79507,0.79525,1274100000.0
2008-07-21 06:00:00,0.79525,0.7958,0.7951,0.79575,1271700000.0
2008-07-21 07:00:00,0.79575,0.7962,0.79525,0.7961,3223900001.0
2008-07-21 08:00:00,0.7961,0.79655,0.7956,0.79585,10385600001.0
2008-07-21 09:00:00,0.7959,0.7969,0.79555,0.79675,12718000000.0
2008-07-21 10:00:00,0.79675,0.79745,0.79665,0.797,7876700003.0
2008-07-21 11:00:00,0.797,0.797,0.79525,0.79535,9052185006.0
2008-07-21 12:00:00,0.7954,0.7958,0.7952,0.7952,5352400000.0
2008-07-21 13:00:00,0.7952,0.7953,0.7942,0.7946,8582831495.0
2008-07-21 14:00:00,0.7946,0.7948,0.79415,0.79445,6760217503.0
2008-07-21 15:00:00,0.79445,0.7947,0.79385,0.79465,6933500002.0
2008-07-21 16:00:00,0.7946,0.7947,0.7939,0.79465,7639717498.0
2008-07-21 17:00:00,0.79465,0.7949,0.7943,0.79465,7812167526.0
2008-07-21 18:00:00,0.7946,0.79475,0.7943,0.79475,2919000000.0
2008-07-21 19:00:00,0.79475,0.79505,0.79437,0.7948,2526900000.0
2008-07-21 20:00:00,0.7948,0.7953,0.79445,0.7951,3586000000.0
2008-07-21 21:00:00,0.79505,0.7958,0.79505,0.7952,2561900000.0
2008-07-21 22:00:00,0.7952,0.79525,0.79455,0.7947,3171200000.0
2008-07-21 23:00:00,0.79465,0.79525,0.79445,0.7949,2074200006.0
2008-07-22 00:00:00,0.79495,0.7952,0.79465,0.79495,2698000001.0
2008-07-22 01:00:00,0.79495,0.79515,0.79465,0.79495,2375200000.0
2008-07-22 02:00:00,0.795,0.79585,0.79495,0.79575,4915600000.0
2008-07-22 03:00:00,0.79575,0.7959,0.7952,0.79535,6183700008.0
2008-07-22 04:00:00,0.7954,0.7956,0.7951,0.7954,4966100000.0
2008-07-22 05:00:00,0.7954,0.79575,0.7952,0.79545,4657500001.0
2008-07-22 06:00:00,0.79545,0.7956,0.79515,0.7952,6520200003.0
2008-07-22 07:00:00,0.7952,0.79575,0.79495,0.7951,7337499995.0
2008-07-22 08:00:00,0.7951,0.79595,0.7949,0.79495,8384617500.0
2008-07-22 09:00:00,0.79495,0.79525,0.7945,0.7951,6427437502.0
2008-07-22 10:00:00,0.7952,0.79525,0.7945,0.7947,7224600002.0
2008-07-22 11:00:00,0.7947,0.79485,0.79325,0.794,9612967500.0
2008-07-22 12:00:00,0.794,0.7944,0.7938,0.7938,6922000004.0
2008-07-22 13:00:00,0.7938,0.7942,0.7935,0.7939,8827735001.0
2008-07-22 14:00:00,0.7939,0.79445,0.79295,0.79415,11319502499.0
2008-07-22 15:00:00,0.79415,0.79425,0.79325,0.7935,10779700003.0
2008-07-22 16:00:00,0.79355,0.7939,0.7927,0.7931,17393499982.0
2008-07-22 17:00:00,0.79305,0.7932,0.79225,0.7928,11910367497.0
2008-07-22 18:00:00,0.7928,0.793,0.79155,0.79245,7742200000.0
2008-07-22 19:00:00,0.7925,0.7926,0.792,0.79225,5124399999.0
2008-07-22 20:00:00,0.79225,0.7928,0.7922,0.7924,6293000001.0
2008-07-22 21:00:00,0.7924,0.7927,0.79205,0.79245,3205600000.0
2008-07-22 22:00:00,0.79245,0.79265,0.79225,0.79245,2282800000.0
2008-07-22 23:00:00,0.7923,0.7931,0.79215,0.79275,1229700000.0
2008-07-23 00:00:00,0.7927,0.7928,0.79205,0.7924,1749100000.0
2008-07-23 01:00:00,0.79245,0.79295,0.79215,0.7924,3515900000.0
2008-07-23 02:00:00,0.7924,0.7926,0.79215,0.79245,3977600000.0
2008-07-23 03:00:00,0.7925,0.79295,0.792,0.79255,3072400000.0
2008-07-23 04:00:00,0.7926,0.7927,0.7917,0.79235,3488200000.0
2008-07-23 05:00:00,0.79235,0.79245,0.79185,0.79235,2828800000.0
2008-07-23 06:00:00,0.7923,0.79235,0.79178,0.79225,2927700000.0
2008-07-23 07:00:00,0.7923,0.7924,0.7918,0.79235,2955900000.0
2008-07-23 08:00:00,0.79235,0.79265,0.79095,0.7911,10309200000.0
2008-07-23 09:00:00,0.7911,0.7919,0.79055,0.79155,19202667494.0
2008-07-23 10:00:00,0.7915,0.79155,0.7892,0.78945,19106200001.0
2008-07-23 11:00:00,0.78945,0.78975,0.78845,0.7885,19519302500.0
2008-07-23 12:00:00,0.7885,0.7889,0.7872,0.7872,16529307500.0
2008-07-23 13:00:00,0.7872,0.7875,0.78685,0.7873,10819452501.0
2008-07-23 14:00:00,0.78725,0.7873,0.7862,0.78715,12455350001.0
2008-07-23 15:00:00,0.78715,0.7872,0.7864,0.7864,9686800000.0
2008-07-23 16:00:00,0.7864,0.78665,0.7853,0.786,14144834996.0
2008-07-23 17:00:00,0.78595,0.7866,0.7841,0.78455,11510199996.0
2008-07-23 18:00:00,0.78455,0.7853,0.78445,0.78515,5926400000.0
2008-07-23 19:00:00,0.78515,0.7853,0.7845,0.785,5769734999.0
2008-07-23 20:00:00,0.785,0.78515,0.784,0.78495,10012699999.0
2008-07-23 21:00:00,0.78495,0.7854,0.7848,0.78485,3500200000.0
2008-07-23 22:00:00,0.78485,0.78545,0.78475,0.7851,1626100000.0
2008-07-23 23:00:00,0.78495,0.78525,0.78465,0.7851,1310600000.0
2008-07-24 00:00:00,0.7851,0.7857,0.7851,0.78545,2168600001.0
2008-07-24 01:00:00,0.78545,0.7855,0.7847,0.78515,2658000000.0
2008-07-24 02:00:00,0.78515,0.78535,0.7847,0.785,2657400000.0
2008-07-24 03:00:00,0.78505,0.7857,0.7849,0.78565,2470800000.0
2008-07-24 04:00:00,0.78565,0.78565,0.7851,0.78545,2450700000.0
2008-07-24 05:00:00,0.78545,0.78575,0.78535,0.7856,1713300000.0
2008-07-24 06:00:00,0.78555,0.7859,0.7854,0.78555,2208700000.0
2008-07-24 07:00:00,0.7855,0.78585,0.78535,0.78555,3143200000.0
2008-07-24 08:00:00,0.78555,0.7864,0.7852,0.78635,14417200001.0
2008-07-24 09:00:00,0.78635,0.78715,0.78565,0.78575,20938461254.0
2008-07-24 10:00:00,0.7857,0.78905,0.7853,0.7885,17937688999.0
2008-07-24 11:00:00,0.7885,0.7895,0.78845,0.7891,9248167501.0
2008-07-24 12:00:00,0.7891,0.7895,0.7887,0.78945,8789000001.0
2008-07-24 13:00:00,0.78945,0.78955,0.78885,0.7891,8908267500.0
2008-07-24 14:00:00,0.7891,0.7902,0.7887,0.78975,11681467498.0
2008-07-24 15:00:00,0.7899,0.7904,0.7897,0.78985,11095867500.0
2008-07-24 16:00:00,0.78985,0.79065,0.7898,0.79025,11839100000.0
2008-07-24 17:00:00,0.79025,0.7906,0.78935,0.7895,8926202500.0
2008-07-24 18:00:00,0.78945,0.7899,0.7892,0.7893,7158800000.0
2008-07-24 19:00:00,0.7893,0.78945,0.78805,0.7883,7786900000.0
2008-07-24 20:00:00,0.78825,0.7892,0.7882,0.78915,4952600000.0
2008-07-24 21:00:00,0.78915,0.7896,0.7887,0.78955,4052800000.0
2008-07-24 22:00:00,0.78955,0.7897,0.789,0.78905,2097900000.0
2008-07-24 23:00:00,0.78895,0.7894,0.78875,0.7891,1853100001.0
2008-07-25 00:00:00,0.78915,0.7895,0.78905,0.7895,2377900001.0
2008-07-25 01:00:00,0.7895,0.7901,0.78935,0.7897,3992899999.0
2008-07-25 02:00:00,0.78975,0.79005,0.7892,0.7892,3823967498.0
2008-07-25 03:00:00,0.7893,0.7894,0.78865,0.78925,2596900000.0
2008-07-25 04:00:00,0.78925,0.79015,0.78911,0.7896,7354199970.0
2008-07-25 05:00:00,0.7896,0.79015,0.78932,0.79005,2062200000.0
2008-07-25 06:00:00,0.79005,0.79075,0.7898,0.7906,3067400000.0
2008-07-25 07:00:00,0.7906,0.79135,0.7904,0.79055,3741200001.0
2008-07-25 08:00:00,0.7906,0.792,0.7905,0.7912,8625100000.0
2008-07-25 09:00:00,0.7912,0.79135,0.78955,0.7902,24005167499.0
2008-07-25 10:00:00,0.7902,0.7903,0.7888,0.78915,20997400000.0
2008-07-25 11:00:00,0.78915,0.78915,0.78785,0.78805,10721467501.0
2008-07-25 12:00:00,0.7881,0.78905,0.788,0.78865,6740900000.0
2008-07-25 13:00:00,0.78865,0.78885,0.7881,0.7887,5551000000.0
2008-07-25 14:00:00,0.7887,0.7889,0.78795,0.78795,23779899991.0
2008-07-25 15:00:00,0.78795,0.7882,0.787,0.7875,12426300005.0
2008-07-25 16:00:00,0.7876,0.78845,0.7871,0.78845,10963399999.0
2008-07-25 17:00:00,0.78845,0.7893,0.78835,0.78905,5572300000.0
2008-07-25 18:00:00,0.78905,0.78935,0.78865,0.78915,3896100000.0
2008-07-25 19:00:00,0.7892,0.7896,0.7882,0.7883,4056800000.0
2008-07-25 20:00:00,0.7883,0.78885,0.788,0.78885,2371100000.0
2008-07-25 21:00:00,0.78885,0.78885,0.78835,0.78865,1518900000.0
2008-07-25 22:00:00,0.78865,0.7888,0.78796,0.7887,1332300000.0
2008-07-27 23:00:00,0.78847,0.78863,0.788,0.7882,3687400036.0
2008-07-28 00:00:00,0.7882,0.7893,0.78795,0.78925,888799997.0
2008-07-28 01:00:00,0.78915,0.78961,0.7891,0.7894,963100000.0
2008-07-28 02:00:00,0.7894,0.79,0.7891,0.7892,3234800000.0
2008-07-28 03:00:00,0.78925,0.7896,0.7887,0.7888,2834400000.0
2008-07-28 04:00:00,0.7888,0.7894,0.7887,0.7892,1613600000.0
2008-07-28 05:00:00,0.7892,0.78985,0.78908,0.7897,2307500000.0
2008-07-28 06:00:00,0.7897,0.7901,0.78915,0.7899,4285099999.0
2008-07-28 07:00:00,0.7899,0.7903,0.7896,0.79005,3205800000.0
2008-07-28 08:00:00,0.79005,0.79045,0.78975,0.7903,3993000000.0
2008-07-28 09:00:00,0.7903,0.79165,0.7903,0.7913,7540629637.0
2008-07-28 10:00:00,0.7913,0.79155,0.79075,0.7915,12913900001.0
2008-07-28 11:00:00,0.7915,0.7926,0.7913,0.7923,14533399998.0
2008-07-28 12:00:00,0.7923,0.79295,0.79205,0.7926,11840100005.0
2008-07-28 13:00:00,0.7926,0.7932,0.7922,0.79275,8162999996.0
2008-07-28 14:00:00,0.79275,0.7928,0.7919,0.7922,5525300000.0
2008-07-28 15:00:00,0.7922,0.79225,0.7904,0.7909,9071600000.0
2008-07-28 16:00:00,0.7909,0.79095,0.78965,0.7903,8030900000.0
2008-07-28 17:00:00,0.79025,0.7903,0.78945,0.7895,7309500002.0
2008-07-28 18:00:00,0.7895,0.7897,0.7892,0.78945,3367600000.0
2008-07-28 19:00:00,0.78945,0.78965,0.78885,0.7889,3759300000.0
2008-07-28 20:00:00,0.7889,0.78965,0.78875,0.7896,4742800000.0
2008-07-28 21:00:00,0.7896,0.7897,0.7892,0.7894,3096267500.0
2008-07-28 22:00:00,0.7894,0.7896,0.7892,0.7894,1446010735.0
2008-07-28 23:00:00,0.7894,0.78956,0.78886,0.789,723300000.0
2008-07-29 00:00:00,0.78905,0.7895,0.7889,0.7892,992700000.0
2008-07-29 01:00:00,0.7892,0.78935,0.78905,0.78915,1223400000.0
2008-07-29 02:00:00,0.78915,0.7895,0.7891,0.78935,2627600000.0
2008-07-29 03:00:00,0.7893,0.78965,0.78915,0.78935,1626300000.0
2008-07-29 04:00:00,0.78935,0.79,0.7893,0.78985,1344500000.0
2008-07-29 05:00:00,0.78985,0.79025,0.7895,0.7901,1728900000.0
2008-07-29 06:00:00,0.79005,0.79025,0.78965,0.7899,1223600000.0
2008-07-29 07:00:00,0.7899,0.78995,0.7894,0.7894,3865100000.0
2008-07-29 08:00:00,0.7894,0.7895,0.7883,0.789,6521240000.0
2008-07-29 09:00:00,0.789,0.78995,0.789,0.78995,9197200000.0
2008-07-29 10:00:00,0.78995,0.79015,0.78925,0.78945,7624400000.0
2008-07-29 11:00:00,0.78945,0.78965,0.78875,0.7889,7472600000.0
2008-07-29 12:00:00,0.7893,0.7912,0.7893,0.79045,10290600000.0
2008-07-29 13:00:00,0.7905,0.7909,0.79025,0.7904,8805100000.0
2008-07-29 14:00:00,0.7904,0.7905,0.7896,0.78975,7999400000.0
2008-07-29 15:00:00,0.78975,0.7904,0.7895,0.7899,7755899999.0
2008-07-29 16:00:00,0.78985,0.7899,0.7872,0.78725,14200100006.0
2008-07-29 17:00:00,0.78725,0.7878,0.78685,0.787,10391800003.0
2008-07-29 18:00:00,0.78695,0.78715,0.78645,0.78685,5555900000.0
2008-07-29 19:00:00,0.7869,0.78715,0.7864,0.78715,5913600000.0
2008-07-29 20:00:00,0.78715,0.7876,0.787,0.7875,4799500000.0
2008-07-29 21:00:00,0.7875,0.7879,0.78715,0.7873,2668884265.0
2008-07-29 22:00:00,0.7873,0.78785,0.78703,0.78775,1924200000.0
2008-07-29 23:00:00,0.78775,0.78775,0.78688,0.787,691900000.0
2008-07-30 00:00:00,0.78705,0.7874,0.7869,0.787,588800000.0
2008-07-30 01:00:00,0.787,0.7875,0.7868,0.78725,1066800000.0
2008-07-30 02:00:00,0.78725,0.7876,0.7862,0.7863,2422200000.0
2008-07-30 03:00:00,0.7863,0.787,0.78625,0.7868,1411200000.0
2008-07-30 04:00:00,0.7868,0.78715,0.7867,0.7869,2214600000.0
2008-07-30 05:00:00,0.7869,0.78705,0.7866,0.78665,1524300000.0
2008-07-30 06:00:00,0.7867,0.7869,0.7865,0.7868,1123800000.0
2008-07-30 07:00:00,0.7868,0.787,0.78635,0.78695,3063700000.0
2008-07-30 08:00:00,0.78695,0.7878,0.7868,0.7877,5862600000.0
2008-07-30 09:00:00,0.7877,0.7878,0.787,0.78715,9507399999.0
2008-07-30 10:00:00,0.78715,0.78735,0.78685,0.78685,8500000000.0
2008-07-30 11:00:00,0.78685,0.7873,0.7865,0.78685,10059100000.0
2008-07-30 12:00:00,0.7868,0.7877,0.78665,0.7873,7080100000.0
2008-07-30 13:00:00,0.7873,0.78785,0.78665,0.7868,5321900000.0
2008-07-30 14:00:00,0.7868,0.78755,0.7858,0.78675,10996000000.0
2008-07-30 15:00:00,0.78675,0.7868,0.78585,0.78585,12027700001.0
2008-07-30 16:00:00,0.78595,0.78675,0.78585,0.786,11821800006.0
2008-07-30 17:00:00,0.786,0.78625,0.7851,0.78535,9155000000.0
2008-07-30 18:00:00,0.78535,0.78675,0.78525,0.78645,7261699999.0
2008-07-30 19:00:00,0.78645,0.78685,0.78585,0.7862,7599900001.0
2008-07-30 20:00:00,0.7862,0.7866,0.7859,0.78595,5479600002.0
2008-07-30 21:00:00,0.78595,0.78645,0.78555,0.78605,5436800000.0
2008-07-30 22:00:00,0.78605,0.78625,0.78575,0.78585,3115100000.0
2008-07-30 23:00:00,0.7857,0.78625,0.78565,0.78605,1172500000.0
2008-07-31 00:00:00,0.786,0.7861,0.78585,0.78608,751600000.0
2008-07-31 01:00:00,0.78605,0.78655,0.786,0.78655,2092600000.0
2008-07-31 02:00:00,0.78655,0.78725,0.7862,0.78695,2650300000.0
2008-07-31 03:00:00,0.78695,0.78715,0.7866,0.78675,3115400000.0
2008-07-31 04:00:00,0.78675,0.7871,0.78675,0.78685,1902900000.0
2008-07-31 05:00:00,0.78685,0.78695,0.78665,0.78665,2487300000.0
2008-07-31 06:00:00,0.7867,0.7869,0.78625,0.78655,2792700000.0
2008-07-31 07:00:00,0.78655,0.78755,0.7864,0.78745,3424600000.0
2008-07-31 08:00:00,0.7875,0.78845,0.7872,0.7881,7331299999.0
2008-07-31 09:00:00,0.7881,0.78855,0.78795,0.7883,7252800000.0
2008-07-31 10:00:00,0.7883,0.78885,0.788,0.788,5553400000.0
2008-07-31 11:00:00,0.788,0.78815,0.78705,0.7879,8364500000.0
2008-07-31 12:00:00,0.7879,0.7884,0.7876,0.7881,6676800000.0
2008-07-31 13:00:00,0.7881,0.7886,0.7876,0.78835,7136600000.0
2008-07-31 14:00:00,0.78835,0.7893,0.7879,0.78875,17548699996.0
2008-07-31 15:00:00,0.78875,0.7889,0.7865,0.7872,18118267504.0
2008-07-31 16:00:00,0.7872,0.7885,0.78695,0.7875,15743399999.0
2008-07-31 17:00:00,0.7875,0.7879,0.78685,0.78705,13856400001.0
2008-07-31 18:00:00,0.78705,0.78735,0.7865,0.7867,5073899999.0
2008-07-31 19:00:00,0.7867,0.78705,0.78615,0.78645,3994800000.0
2008-07-31 20:00:00,0.78645,0.7867,0.78615,0.78635,3644000000.0
2008-07-31 21:00:00,0.78635,0.787,0.7863,0.78685,2987200000.0
2008-07-31 22:00:00,0.7869,0.78695,0.7862,0.78635,2239000000.0
2008-07-31 23:00:00,0.78635,0.7865,0.7861,0.78625,1121200000.0
2008-08-01 00:00:00,0.78625,0.78635,0.7861,0.7862,1130599999.0
2008-08-01 01:00:00,0.7862,0.7863,0.78585,0.7859,4032000013.0
2008-08-01 02:00:00,0.7859,0.7861,0.78515,0.7853,10558700044.0
2008-08-01 03:00:00,0.7853,0.7857,0.7851,0.78565,5608400014.0
2008-08-01 04:00:00,0.78565,0.7857,0.78525,0.7854,4406700010.0
2008-08-01 05:00:00,0.7854,0.78545,0.7851,0.78525,2933200004.0
2008-08-01 06:00:00,0.7853,0.7854,0.785,0.785,3426200000.0
2008-08-01 07:00:00,0.785,0.7852,0.78465,0.7848,3793200001.0
2008-08-01 08:00:00,0.7848,0.78595,0.78455,0.7858,7985200000.0
2008-08-01 09:00:00,0.7858,0.7888,0.78565,0.7884,14514199996.0
2008-08-01 10:00:00,0.7884,0.7885,0.7869,0.7869,11343300000.0
2008-08-01 11:00:00,0.7869,0.7878,0.78635,0.7877,11874100000.0
2008-08-01 12:00:00,0.7877,0.7886,0.7872,0.78805,11426900001.0
2008-08-01 13:00:00,0.7881,0.78815,0.78695,0.78735,9244300000.0
2008-08-01 14:00:00,0.78735,0.78805,0.7862,0.7867,19074699996.0
2008-08-01 15:00:00,0.7867,0.7876,0.78665,0.7873,13980800000.0
2008-08-01 16:00:00,0.7873,0.7885,0.7872,0.7883,15122000005.0
2008-08-01 17:00:00,0.7883,0.7891,0.7882,0.7885,10621399999.0
2008-08-01 18:00:00,0.7885,0.789,0.78835,0.7884,7831602499.0
2008-08-01 19:00:00,0.7884,0.7885,0.7879,0.788,5509000000.0
2008-08-01 20:00:00,0.788,0.78805,0.7875,0.78765,5748200000.0
2008-08-01 21:00:00,0.78765,0.78785,0.7871,0.7875,4338300000.0
2008-08-01 22:00:00,0.7875,0.78785,0.78715,0.7878,1815499999.0
2008-08-03 23:00:00,0.7882,0.78831,0.7878,0.788,1857500004.0
2008-08-04 00:00:00,0.788,0.78895,0.788,0.7883,979500000.0
2008-08-04 01:00:00,0.7883,0.7887,0.78805,0.7882,1809799999.0
2008-08-04 02:00:00,0.7882,0.78885,0.7882,0.78845,3451000001.0
2008-08-04 03:00:00,0.78845,0.7891,0.78824,0.78885,4578200001.0
2008-08-04 04:00:00,0.78885,0.7893,0.7887,0.789,3721000012.0
2008-08-04 05:00:00,0.789,0.7894,0.78885,0.7892,2125899995.0
2008-08-04 06:00:00,0.7892,0.7894,0.78875,0.7892,2642400000.0
2008-08-04 07:00:00,0.78915,0.78975,0.7891,0.7897,3233600000.0
2008-08-04 08:00:00,0.7897,0.79045,0.7894,0.7903,8650500000.0
2008-08-04 09:00:00,0.79035,0.79155,0.79005,0.7913,13030400000.0
2008-08-04 10:00:00,0.7913,0.79185,0.79115,0.79135,13615000000.0
2008-08-04 11:00:00,0.79135,0.7918,0.791,0.791,14660500000.0
2008-08-04 12:00:00,0.79105,0.7922,0.7909,0.79215,12923600000.0
2008-08-04 13:00:00,0.7922,0.7926,0.7915,0.79165,8264900002.0
2008-08-04 14:00:00,0.79165,0.79215,0.7914,0.7918,11342200002.0
2008-08-04 15:00:00,0.7918,0.79245,0.7915,0.79175,12030900000.0
2008-08-04 16:00:00,0.79175,0.7941,0.7916,0.794,17741099999.0
2008-08-04 17:00:00,0.79395,0.79455,0.79365,0.79405,17133700001.0
2008-08-04 18:00:00,0.79405,0.79425,0.79365,0.79395,7453600000.0
2008-08-04 19:00:00,0.79395,0.79445,0.79365,0.7939,5816000000.0
2008-08-04 20:00:00,0.7939,0.7943,0.79365,0.7939,5050400000.0
2008-08-04 21:00:00,0.7939,0.7942,0.7937,0.79385,3032500000.0
2008-08-04 22:00:00,0.79385,0.794,0.79355,0.7939,2572600000.0
2008-08-04 23:00:00,0.7939,0.7943,0.7935,0.794,1676700009.0
2008-08-05 00:00:00,0.794,0.794,0.79361,0.79365,1888100001.0
2008-08-05 01:00:00,0.7937,0.7939,0.79335,0.79365,2756300004.0
2008-08-05 02:00:00,0.7937,0.79375,0.79255,0.79275,7052700003.0
2008-08-05 03:00:00,0.7927,0.793,0.79255,0.79295,5720899999.0
2008-08-05 04:00:00,0.79295,0.7931,0.79255,0.79275,4606934998.0
2008-08-05 05:00:00,0.79275,0.7928,0.79231,0.7926,2277200000.0
2008-08-05 06:00:00,0.7926,0.79285,0.79215,0.7924,5643100001.0
2008-08-05 07:00:00,0.7924,0.7933,0.79215,0.7932,7999800010.0
2008-08-05 08:00:00,0.7932,0.7942,0.7929,0.79375,13372600003.0
2008-08-05 09:00:00,0.79375,0.79395,0.79205,0.7926,32437199994.0
2008-08-05 10:00:00,0.79255,0.7941,0.79195,0.79195,33805499997.0
2008-08-05 11:00:00,0.79195,0.79225,0.79155,0.79195,23285100003.0
2008-08-05 12:00:00,0.7919,0.7927,0.7916,0.7926,19577767499.0
2008-08-05 13:00:00,0.7926,0.79285,0.79195,0.79275,23809799992.0
2008-08-05 14:00:00,0.79275,0.7928,0.7917,0.79175,24423900000.0
2008-08-05 15:00:00,0.79175,0.79215,0.79155,0.7916,14940900000.0
2008-08-05 16:00:00,0.7916,0.79215,0.79115,0.7921,14092600000.0
2008-08-05 17:00:00,0.7921,0.7921,0.79115,0.79185,15127500003.0
2008-08-05 18:00:00,0.79185,0.79225,0.79165,0.7921,9182800000.0
2008-08-05 19:00:00,0.7921,0.7921,0.7911,0.79135,9021299999.0
2008-08-05 20:00:00,0.79135,0.792,0.79045,0.791,15065299999.0
2008-08-05 21:00:00,0.791,0.79105,0.79015,0.7904,5224300000.0
2008-08-05 22:00:00,0.79035,0.7908,0.79015,0.79055,3194000001.0
2008-08-05 23:00:00,0.79055,0.79115,0.7904,0.791,1464200000.0
2008-08-06 00:00:00,0.79105,0.79135,0.79085,0.79105,1696300000.0
2008-08-06 01:00:00,0.79105,0.79115,0.79064,0.79085,3186300000.0
2008-08-06 02:00:00,0.7908,0.79115,0.7905,0.791,5054100000.0
2008-08-06 03:00:00,0.791,0.79155,0.79085,0.79145,2622300000.0
2008-08-06 04:00:00,0.79145,0.7918,0.79125,0.7915,4696000000.0
2008-08-06 05:00:00,0.7915,0.7921,0.7913,0.79175,3240200000.0
2008-08-06 06:00:00,0.7918,0.79195,0.79135,0.79165,3038600000.0
2008-08-06 07:00:00,0.79165,0.7923,0.7915,0.79225,4510199997.0
2008-08-06 08:00:00,0.7923,0.7927,0.7915,0.7926,12774700000.0
2008-08-06 09:00:00,0.7926,0.79275,0.79175,0.792,24795599997.0
2008-08-06 10:00:00,0.792,0.79255,0.79185,0.7923,25544400000.0
2008-08-06 11:00:00,0.7923,0.7924,0.79153,0.792,20030900000.0
2008-08-06 12:00:00,0.79195,0.79195,0.7912,0.79165,14762099999.0
2008-08-06 13:00:00,0.79165,0.79255,0.7916,0.7921,16597900002.0
2008-08-06 14:00:00,0.7921,0.79225,0.79165,0.7917,18031800000.0
2008-08-06 15:00:00,0.7917,0.7917,0.7904,0.7907,23758400003.0
2008-08-06 16:00:00,0.7907,0.7911,0.79025,0.7904,20781900008.0
2008-08-06 17:00:00,0.7904,0.79135,0.7903,0.791,20034800003.0
2008-08-06 18:00:00,0.791,0.7915,0.7906,0.79135,15434100000.0
2008-08-06 19:00:00,0.7914,0.7915,0.7908,0.7908,11491600000.0
2008-08-06 20:00:00,0.7908,0.79155,0.79075,0.7915,12069500001.0
2008-08-06 21:00:00,0.7915,0.79165,0.7912,0.7916,7812500000.0
2008-08-06 22:00:00,0.7916,0.7916,0.79085,0.7909,4435300000.0
2008-08-06 23:00:00,0.7909,0.7916,0.79075,0.79145,3168099997.0
2008-08-07 00:00:00,0.79145,0.7915,0.7908,0.7913,7438399994.0
2008-08-07 01:00:00,0.7913,0.79175,0.7913,0.7917,9449899994.0
2008-08-07 02:00:00,0.7917,0.79185,0.7914,0.7917,8479799995.0
2008-08-07 03:00:00,0.7917,0.792,0.7915,0.792,9244600007.0
2008-08-07 04:00:00,0.792,0.7924,0.7918,0.7918,9447100018.0
2008-08-07 05:00:00,0.7918,0.7923,0.7918,0.79225,11377600002.0
2008-08-07 06:00:00,0.79225,0.79245,0.7919,0.7922,7525900009.0
2008-08-07 07:00:00,0.7922,0.7926,0.79205,0.7925,11689900010.0
2008-08-07 08:00:00,0.7925,0.7936,0.7925,0.7935,22080700013.0
2008-08-07 09:00:00,0.7935,0.7938,0.79295,0.793,18052378165.0
2008-08-07 10:00:00,0.793,0.7938,0.7927,0.79335,14140400000.0
2008-08-07 11:00:00,0.79335,0.7938,0.7926,0.79265,14867700000.0
2008-08-07 12:00:00,0.79265,0.7929,0.79225,0.7926,13167900000.0
2008-08-07 13:00:00,0.7926,0.79285,0.79205,0.7924,8026099986.0
2008-08-07 14:00:00,0.79245,0.79345,0.7912,0.7915,17024700002.0
2008-08-07 15:00:00,0.7915,0.7917,0.7904,0.7907,22201000000.0
2008-08-07 16:00:00,0.7907,0.79105,0.7903,0.7907,20668899998.0
2008-08-07 17:00:00,0.7907,0.7909,0.78905,0.7891,18509099999.0
2008-08-07 18:00:00,0.7891,0.78915,0.7879,0.7879,14614599997.0
2008-08-07 19:00:00,0.7879,0.7886,0.78785,0.78845,9616399994.0
2008-08-07 20:00:00,0.78845,0.78875,0.7882,0.7884,6171900001.0
2008-08-07 21:00:00,0.7884,0.7893,0.7884,0.7887,5637000000.0
2008-08-07 22:00:00,0.78875,0.78875,0.78785,0.7882,5618900000.0
2008-08-07 23:00:00,0.78825,0.78855,0.788,0.7885,1461667500.0
2008-08-08 00:00:00,0.78855,0.78885,0.7884,0.7888,4343699988.0
2008-08-08 01:00:00,0.78875,0.7891,0.7879,0.7879,5951099999.0
2008-08-08 02:00:00,0.78795,0.7881,0.7854,0.7867,24747400031.0
2008-08-08 03:00:00,0.7867,0.7868,0.78485,0.7863,17804900033.0
2008-08-08 04:00:00,0.7863,0.7884,0.78625,0.7881,18427200034.0
2008-08-08 05:00:00,0.7881,0.789,0.78775,0.78835,16530800019.0
2008-08-08 06:00:00,0.7884,0.78925,0.78835,0.78895,9884900002.0
2008-08-08 07:00:00,0.78895,0.78975,0.78835,0.7888,12574599991.0
2008-08-08 08:00:00,0.7888,0.7893,0.7873,0.7881,15303000001.0
2008-08-08 09:00:00,0.7881,0.78825,0.78547,0.78575,12126100002.0
2008-08-08 10:00:00,0.7857,0.78687,0.78522,0.78655,17141800001.0
2008-08-08 11:00:00,0.78659,0.78712,0.78551,0.78637,16205300003.0
2008-08-08 12:00:00,0.78635,0.78672,0.7851,0.78573,15507500000.0
2008-08-08 13:00:00,0.78573,0.78643,0.78399,0.78465,17859600000.0
2008-08-08 14:00:00,0.7846,0.78525,0.7835,0.7851,25284599999.0
2008-08-08 15:00:00,0.7851,0.78525,0.78355,0.7839,19020599996.0
2008-08-08 16:00:00,0.78395,0.7846,0.78315,0.7844,18149800001.0
2008-08-08 17:00:00,0.78445,0.7847,0.78335,0.78395,10266100001.0
2008-08-08 18:00:00,0.7839,0.7842,0.78235,0.78345,7660400000.0
2008-08-08 19:00:00,0.78345,0.7835,0.78245,0.7826,4103300000.0
2008-08-08 20:00:00,0.78255,0.78265,0.7817,0.78195,4472200000.0
2008-08-08 21:00:00,0.78195,0.7822,0.78135,0.782,4215200000.0
2008-08-08 22:00:00,0.78205,0.7821,0.78105,0.7811,7347899982.0
2008-08-10 23:00:00,0.78061,0.7814,0.7796,0.78095,2366700001.0
2008-08-11 00:00:00,0.781,0.7814,0.78045,0.78045,5278900000.0
2008-08-11 01:00:00,0.7805,0.78155,0.7799,0.7802,12508400005.0
2008-08-11 02:00:00,0.7802,0.7807,0.7798,0.7802,13258600057.0
2008-08-11 03:00:00,0.7802,0.7811,0.77985,0.78,11233600007.0
2008-08-11 04:00:00,0.78,0.7808,0.78,0.7805,3767500000.0
2008-08-11 05:00:00,0.7805,0.7807,0.77983,0.78035,3834200000.0
2008-08-11 06:00:00,0.78035,0.78055,0.78,0.78035,5383300005.0
2008-08-11 07:00:00,0.78035,0.78115,0.78015,0.7807,5685200000.0
2008-08-11 08:00:00,0.78075,0.78155,0.77975,0.7807,10500000006.0
2008-08-11 09:00:00,0.7807,0.7824,0.78045,0.782,17405499991.0
2008-08-11 10:00:00,0.782,0.78375,0.78165,0.7833,52546700019.0
2008-08-11 11:00:00,0.78325,0.7835,0.78175,0.78245,26962099987.0
2008-08-11 12:00:00,0.78245,0.7826,0.78105,0.7813,8195400001.0
2008-08-11 13:00:00,0.7813,0.78145,0.78055,0.78135,8642200000.0
2008-08-11 14:00:00,0.7813,0.782,0.78075,0.78075,9458100000.0
2008-08-11 15:00:00,0.78075,0.78175,0.7805,0.7816,13461200000.0
2008-08-11 16:00:00,0.7816,0.7825,0.78115,0.78215,12167800000.0
2008-08-11 17:00:00,0.78215,0.7829,0.7813,0.7814,14273200000.0
2008-08-11 18:00:00,0.78135,0.7814,0.78035,0.78105,15374900002.0
2008-08-11 19:00:00,0.781,0.78115,0.7801,0.7805,13068499995.0
2008-08-11 20:00:00,0.78045,0.78095,0.7801,0.78075,10539600000.0
2008-08-11 21:00:00,0.78075,0.78085,0.78005,0.78005,7502699999.0
2008-08-11 22:00:00,0.78005,0.7803,0.77985,0.7802,4577100000.0
2008-08-11 23:00:00,0.78025,0.78025,0.7795,0.7795,5347700006.0
2008-08-12 00:00:00,0.7796,0.7805,0.7795,0.7801,9065700015.0
2008-08-12 01:00:00,0.7801,0.7805,0.7794,0.77985,11320799960.0
2008-08-12 02:00:00,0.77985,0.7806,0.77985,0.78045,7550400006.0
2008-08-12 03:00:00,0.78045,0.7808,0.77955,0.77995,15052099998.0
2008-08-12 04:00:00,0.77985,0.7806,0.77969,0.7806,5949100000.0
2008-08-12 05:00:00,0.7806,0.7806,0.77993,0.78015,4013100003.0
2008-08-12 06:00:00,0.78015,0.7815,0.7801,0.78135,8821599994.0
2008-08-12 07:00:00,0.78135,0.7818,0.7799,0.78065,19537899993.0
2008-08-12 08:00:00,0.78065,0.78195,0.7804,0.7819,18330300001.0
2008-08-12 09:00:00,0.7819,0.7832,0.7813,0.78275,41439199976.0
2008-08-12 10:00:00,0.7827,0.7839,0.7804,0.78335,45728602509.0
2008-08-12 11:00:00,0.78335,0.78525,0.78275,0.7831,46714799939.0
2008-08-12 12:00:00,0.7831,0.78345,0.78255,0.7827,33266899968.0
2008-08-12 13:00:00,0.7827,0.7844,0.7826,0.78395,34249899949.0
2008-08-12 14:00:00,0.78395,0.78495,0.7837,0.7844,46410799972.0
2008-08-12 15:00:00,0.7844,0.78505,0.7839,0.78415,37561400011.0
2008-08-12 16:00:00,0.7841,0.7846,0.7837,0.78415,35999299990.0
2008-08-12 17:00:00,0.78415,0.7847,0.78385,0.7842,26202538880.0
2008-08-12 18:00:00,0.7842,0.78455,0.78375,0.78385,17194799996.0
2008-08-12 19:00:00,0.78385,0.7851,0.7837,0.785,13103899992.0
2008-08-12 20:00:00,0.78505,0.7853,0.78485,0.78515,11237500000.0
2008-08-12 21:00:00,0.78515,0.7869,0.78485,0.78645,12560599999.0
2008-08-12 22:00:00,0.78645,0.78735,0.7864,0.78685,6329404999.0
2008-08-12 23:00:00,0.78685,0.78685,0.78635,0.7866,2367399998.0
2008-08-13 00:00:00,0.78665,0.7871,0.78645,0.7865,2226200000.0
2008-08-13 01:00:00,0.78645,0.78655,0.78525,0.7855,2924000000.0
2008-08-13 02:00:00,0.7855,0.7868,0.78525,0.7867,6403200000.0
2008-08-13 03:00:00,0.7867,0.7867,0.7858,0.7867,4567599999.0
2008-08-13 04:00:00,0.78665,0.78845,0.78645,0.78805,10059899999.0
2008-08-13 05:00:00,0.7881,0.7882,0.78625,0.7864,8303699998.0
2008-08-13 06:00:00,0.7864,0.7868,0.78595,0.78635,5740600000.0
2008-08-13 07:00:00,0.7864,0.7879,0.7859,0.7867,6537699997.0
2008-08-13 08:00:00,0.7867,0.7877,0.78585,0.7871,14076400000.0
2008-08-13 09:00:00,0.7871,0.7872,0.7859,0.786,28139999998.0
2008-08-13 10:00:00,0.786,0.787,0.78525,0.7858,17967699997.0
2008-08-13 11:00:00,0.7858,0.79245,0.7851,0.79185,20791402501.0
2008-08-13 12:00:00,0.79185,0.79365,0.7916,0.7927,24670199993.0
2008-08-13 13:00:00,0.7927,0.79405,0.7925,0.7936,13976099998.0
2008-08-13 14:00:00,0.7936,0.79485,0.79345,0.7946,16466199997.0
2008-08-13 15:00:00,0.7946,0.7957,0.79445,0.7956,20579467506.0
2008-08-13 16:00:00,0.7956,0.79735,0.79515,0.79705,22936049912.0
2008-08-13 17:00:00,0.7971,0.79745,0.79675,0.7972,13399100003.0
2008-08-13 18:00:00,0.7972,0.7978,0.797,0.7973,16732799999.0
2008-08-13 19:00:00,0.7973,0.7985,0.7972,0.7977,16233500002.0
2008-08-13 20:00:00,0.7977,0.7982,0.7974,0.7974,9587599996.0
2008-08-13 21:00:00,0.7974,0.7985,0.79735,0.798,9816199999.0
2008-08-13 22:00:00,0.798,0.7984,0.79725,0.7975,5212000000.0
2008-08-13 23:00:00,0.79755,0.7985,0.7974,0.7982,1079700000.0
2008-08-14 00:00:00,0.7982,0.7991,0.7977,0.799,2173988502.0
2008-08-14 01:00:00,0.799,0.7991,0.798,0.7981,10206699983.0
2008-08-14 02:00:00,0.7981,0.7981,0.7974,0.79785,11474399991.0
2008-08-14 03:00:00,0.79785,0.79835,0.7972,0.7974,21798200020.0
2008-08-14 04:00:00,0.7974,0.79815,0.7973,0.7976,16738700018.0
2008-08-14 05:00:00,0.7976,0.79775,0.7972,0.7973,10487399979.0
2008-08-14 06:00:00,0.7973,0.7979,0.797,0.797,16018200015.0
2008-08-14 07:00:00,0.797,0.797,0.7961,0.7967,14677699990.0
2008-08-14 08:00:00,0.7967,0.7981,0.79655,0.7974,17233076991.0
2008-08-14 09:00:00,0.7974,0.7982,0.7966,0.79755,19061000002.0
2008-08-14 10:00:00,0.79755,0.79775,0.79545,0.79545,14185600000.0
2008-08-14 11:00:00,0.79545,0.79715,0.79545,0.79695,11383388501.0
2008-08-14 12:00:00,0.7969,0.7973,0.79585,0.7959,10604500000.0
2008-08-14 13:00:00,0.796,0.79625,0.79495,0.79565,14553000004.0
2008-08-14 14:00:00,0.7957,0.79625,0.7947,0.7947,20199100014.0
2008-08-14 15:00:00,0.79475,0.79605,0.7946,0.7954,15573100003.0
2008-08-14 16:00:00,0.7954,0.79585,0.79375,0.79425,14276300005.0
2008-08-14 17:00:00,0.7943,0.79475,0.79365,0.79385,12513900000.0
2008-08-14 18:00:00,0.7938,0.794,0.7914,0.79245,17563800000.0
2008-08-14 19:00:00,0.79245,0.793,0.79215,0.79285,9157399999.0
2008-08-14 20:00:00,0.79285,0.7932,0.79255,0.79295,6704800000.0
2008-08-14 21:00:00,0.79295,0.7935,0.7927,0.793,7451600000.0
2008-08-14 22:00:00,0.793,0.79305,0.79225,0.7928,3580199999.0
2008-08-14 23:00:00,0.7927,0.79275,0.79145,0.79195,2437900000.0
2008-08-15 00:00:00,0.792,0.7927,0.7915,0.79175,1729699999.0
2008-08-15 01:00:00,0.7918,0.7923,0.7911,0.7916,6301100003.0
2008-08-15 02:00:00,0.7916,0.79245,0.79085,0.79145,7806500001.0
2008-08-15 03:00:00,0.7914,0.7926,0.7911,0.79245,7583699993.0
2008-08-15 04:00:00,0.79245,0.79265,0.79205,0.7924,1901500000.0
2008-08-15 05:00:00,0.7924,0.79275,0.79195,0.7921,1822900000.0
2008-08-15 06:00:00,0.7921,0.79225,0.7916,0.79185,2237600000.0
2008-08-15 07:00:00,0.7919,0.79285,0.79185,0.7925,4005700000.0
2008-08-15 08:00:00,0.79245,0.7944,0.79145,0.7941,13531341182.0
2008-08-15 09:00:00,0.7941,0.7943,0.79325,0.79395,12395200000.0
2008-08-15 10:00:00,0.794,0.79445,0.7931,0.7937,12308699997.0
2008-08-15 11:00:00,0.7937,0.7937,0.79215,0.79295,10371799992.0
2008-08-15 12:00:00,0.79295,0.7932,0.79215,0.79245,5782299999.0
2008-08-15 13:00:00,0.7925,0.79265,0.7904,0.7916,7947599999.0
2008-08-15 14:00:00,0.7916,0.7917,0.78905,0.7899,8974499999.0
2008-08-15 15:00:00,0.7899,0.7904,0.7891,0.79005,12884100005.0
2008-08-15 16:00:00,0.79005,0.7906,0.78825,0.7883,9215600001.0
2008-08-15 17:00:00,0.7883,0.7887,0.7872,0.78785,7085200001.0
2008-08-15 18:00:00,0.7878,0.7882,0.78715,0.7882,4745700001.0
2008-08-15 19:00:00,0.7882,0.78835,0.78745,0.7876,2929900000.0
2008-08-15 20:00:00,0.7876,0.7881,0.78725,0.788,3911400000.0
2008-08-15 21:00:00,0.78805,0.78805,0.78753,0.78765,990400000.0
2008-08-15 22:00:00,0.78765,0.78795,0.7868,0.78695,1232800000.0
2008-08-17 23:00:00,0.78724,0.78765,0.7866,0.7874,4011300032.0
2008-08-18 00:00:00,0.78744,0.78775,0.78695,0.78765,1397600000.0
2008-08-18 01:00:00,0.7876,0.78785,0.7873,0.78755,3915100000.0
2008-08-18 02:00:00,0.78755,0.7887,0.78705,0.7882,10764800003.0
2008-08-18 03:00:00,0.7882,0.7886,0.7879,0.78855,5619799999.0
2008-08-18 04:00:00,0.78865,0.78915,0.7872,0.78905,4001600003.0
2008-08-18 05:00:00,0.7891,0.78935,0.7885,0.7891,4085900000.0
2008-08-18 06:00:00,0.78905,0.7894,0.78865,0.78895,4893099998.0
2008-08-18 07:00:00,0.78895,0.78935,0.78805,0.7891,3871100000.0
2008-08-18 08:00:00,0.7891,0.7894,0.78845,0.78865,5378200001.0
2008-08-18 09:00:00,0.7887,0.7908,0.7887,0.79015,12214600000.0
2008-08-18 10:00:00,0.79015,0.7903,0.7888,0.78935,16853600000.0
2008-08-18 11:00:00,0.7893,0.78935,0.7883,0.78875,14858400001.0
2008-08-18 12:00:00,0.7888,0.789,0.7874,0.788,6584599993.0
2008-08-18 13:00:00,0.788,0.7887,0.7876,0.7879,6273800004.0
2008-08-18 14:00:00,0.7879,0.7886,0.78715,0.78715,6686299999.0
2008-08-18 15:00:00,0.78715,0.78875,0.78715,0.7885,6099200000.0
2008-08-18 16:00:00,0.7885,0.78865,0.7874,0.78795,7479199999.0
2008-08-18 17:00:00,0.78795,0.78925,0.7876,0.78875,7575600000.0
2008-08-18 18:00:00,0.78875,0.7892,0.78825,0.78885,6954499998.0
2008-08-18 19:00:00,0.78885,0.78895,0.7884,0.7888,4005600000.0
2008-08-18 20:00:00,0.7888,0.789,0.78825,0.78835,4995400000.0
2008-08-18 21:00:00,0.7883,0.78855,0.78795,0.7885,4517700000.0
2008-08-18 22:00:00,0.7885,0.78865,0.78775,0.78775,2585600000.0
2008-08-18 23:00:00,0.7877,0.78845,0.7874,0.78825,3186700017.0
2008-08-19 00:00:00,0.7883,0.7884,0.78775,0.78805,4444900003.0
2008-08-19 01:00:00,0.78805,0.7882,0.7875,0.78795,4562900003.0
2008-08-19 02:00:00,0.78795,0.78845,0.78745,0.7879,5857500001.0
2008-08-19 03:00:00,0.7879,0.7883,0.78755,0.78815,4943100000.0
2008-08-19 04:00:00,0.78815,0.7884,0.78787,0.78825,3902300000.0
2008-08-19 05:00:00,0.78825,0.78855,0.78795,0.78805,2621000000.0
2008-08-19 06:00:00,0.78805,0.7882,0.78735,0.78745,5737300000.0
2008-08-19 07:00:00,0.78745,0.7892,0.7873,0.78905,8679600002.0
2008-08-19 08:00:00,0.78905,0.78995,0.7887,0.789,12592700001.0
2008-08-19 09:00:00,0.789,0.78975,0.7885,0.7895,18556626998.0
2008-08-19 10:00:00,0.7895,0.78995,0.78885,0.789,19207200004.0
2008-08-19 11:00:00,0.78915,0.79,0.7888,0.78935,11550300001.0
2008-08-19 12:00:00,0.78935,0.7896,0.7879,0.78905,12983600003.0
2008-08-19 13:00:00,0.78905,0.7893,0.7879,0.7887,8698199999.0
2008-08-19 14:00:00,0.7887,0.78885,0.78775,0.78835,13062200005.0
2008-08-19 15:00:00,0.7883,0.7891,0.7879,0.7886,12412567499.0
2008-08-19 16:00:00,0.7886,0.7898,0.78812,0.78955,10709300000.0
2008-08-19 17:00:00,0.78955,0.79055,0.7892,0.79045,13092699997.0
2008-08-19 18:00:00,0.79045,0.7922,0.79045,0.792,13194900000.0
2008-08-19 19:00:00,0.792,0.792,0.79105,0.79135,7693800000.0
2008-08-19 20:00:00,0.79135,0.79155,0.7908,0.79135,7737300000.0
2008-08-19 21:00:00,0.79135,0.79215,0.79125,0.7918,5275400002.0
2008-08-19 22:00:00,0.7918,0.79185,0.79125,0.7913,1971700000.0
2008-08-19 23:00:00,0.7913,0.79205,0.79105,0.7919,1539100001.0
2008-08-20 00:00:00,0.79185,0.7919,0.79135,0.7915,1472400000.0
2008-08-20 01:00:00,0.7915,0.79245,0.79105,0.79195,3525200001.0
2008-08-20 02:00:00,0.79195,0.7921,0.7912,0.79155,4589000000.0
2008-08-20 03:00:00,0.79155,0.792,0.7913,0.7916,4592200000.0
2008-08-20 04:00:00,0.7916,0.7918,0.79105,0.79125,3879300000.0
2008-08-20 05:00:00,0.7912,0.79135,0.79099,0.79125,1311900000.0
2008-08-20 06:00:00,0.79125,0.79135,0.79057,0.79125,2727300000.0
2008-08-20 07:00:00,0.7912,0.7921,0.7911,0.7921,4979100000.0
2008-08-20 08:00:00,0.79205,0.7923,0.79105,0.7919,9369900000.0
2008-08-20 09:00:00,0.7919,0.79335,0.7916,0.7926,14608899998.0
2008-08-20 10:00:00,0.7926,0.79355,0.792,0.7925,16457700006.0
2008-08-20 11:00:00,0.7925,0.793,0.79155,0.7919,14410700002.0
2008-08-20 12:00:00,0.7919,0.7927,0.7917,0.7925,9634699996.0
2008-08-20 13:00:00,0.7925,0.79325,0.7925,0.793,6681400000.0
2008-08-20 14:00:00,0.793,0.7933,0.7913,0.7919,9472500003.0
2008-08-20 15:00:00,0.7919,0.79235,0.7913,0.7919,11087600002.0
2008-08-20 16:00:00,0.7919,0.7926,0.79155,0.79235,11939200015.0
2008-08-20 17:00:00,0.79235,0.7924,0.79,0.79025,12616000000.0
2008-08-20 18:00:00,0.7902,0.7908,0.78995,0.79035,7758600002.0
2008-08-20 19:00:00,0.7904,0.79075,0.79005,0.79025,6815300000.0
2008-08-20 20:00:00,0.7903,0.79195,0.79025,0.7918,7397700001.0
2008-08-20 21:00:00,0.7918,0.7921,0.79155,0.79185,3788864500.0
2008-08-20 22:00:00,0.79185,0.7923,0.7917,0.7919,1924700000.0
2008-08-20 23:00:00,0.7919,0.792,0.79154,0.792,1160500000.0
2008-08-21 00:00:00,0.792,0.7921,0.7912,0.7914,2760100001.0
2008-08-21 01:00:00,0.7914,0.79195,0.79135,0.7917,4381899999.0
2008-08-21 02:00:00,0.7917,0.7929,0.79135,0.79235,10519500001.0
2008-08-21 03:00:00,0.79235,0.7926,0.79205,0.7923,7633199995.0
2008-08-21 04:00:00,0.7923,0.7926,0.79195,0.7922,5505399989.0
2008-08-21 05:00:00,0.7922,0.79245,0.79175,0.7922,6932799982.0
2008-08-21 06:00:00,0.79225,0.79245,0.79205,0.7922,3453800000.0
2008-08-21 07:00:00,0.7922,0.7936,0.7921,0.79345,12214900003.0
2008-08-21 08:00:00,0.79345,0.79365,0.7915,0.79335,10312999998.0
2008-08-21 09:00:00,0.79335,0.79335,0.79235,0.7927,23611499994.0
2008-08-21 10:00:00,0.7928,0.79385,0.79105,0.79125,21183967495.0
2008-08-21 11:00:00,0.7913,0.79155,0.7907,0.791,24507499996.0
2008-08-21 12:00:00,0.791,0.7934,0.79095,0.79315,23050099999.0
2008-08-21 13:00:00,0.79315,0.7944,0.79285,0.7939,17734600002.0
2008-08-21 14:00:00,0.7939,0.79445,0.79315,0.79385,20070500010.0
2008-08-21 15:00:00,0.7939,0.7943,0.79195,0.7922,29029900017.0
2008-08-21 16:00:00,0.7922,0.7934,0.79215,0.7932,27716599990.0
2008-08-21 17:00:00,0.79325,0.79335,0.79265,0.793,20353699999.0
2008-08-21 18:00:00,0.793,0.7933,0.7925,0.7933,12618800000.0
2008-08-21 19:00:00,0.7933,0.79335,0.79285,0.7929,11577100000.0
2008-08-21 20:00:00,0.7929,0.79345,0.7927,0.7932,11529099999.0
2008-08-21 21:00:00,0.79315,0.7933,0.7928,0.7932,6804800000.0
2008-08-21 22:00:00,0.7932,0.79375,0.79295,0.79305,1783900000.0
2008-08-21 23:00:00,0.79305,0.79345,0.79274,0.7932,4246499998.0
2008-08-22 00:00:00,0.7932,0.794,0.793,0.79365,3763099997.0
2008-08-22 01:00:00,0.7937,0.7938,0.79305,0.79325,2703700000.0
2008-08-22 02:00:00,0.79325,0.7937,0.79325,0.79345,6135899998.0
2008-08-22 03:00:00,0.79345,0.79375,0.7933,0.7934,6634700010.0
2008-08-22 04:00:00,0.7934,0.7935,0.79295,0.793,4713900000.0
2008-08-22 05:00:00,0.793,0.79315,0.7924,0.793,2703400000.0
2008-08-22 06:00:00,0.793,0.79365,0.79295,0.79325,4372300000.0
2008-08-22 07:00:00,0.79325,0.7938,0.793,0.7936,4236100000.0
2008-08-22 08:00:00,0.7936,0.7939,0.7929,0.79355,5060600000.0
2008-08-22 09:00:00,0.7935,0.79565,0.79335,0.79555,26794900002.0
2008-08-22 10:00:00,0.79555,0.79805,0.7952,0.79785,29868400007.0
2008-08-22 11:00:00,0.79785,0.79825,0.79735,0.798,25682400003.0
2008-08-22 12:00:00,0.79795,0.7985,0.79755,0.79825,22838736247.0
2008-08-22 13:00:00,0.7983,0.7988,0.7975,0.79775,27378800010.0
2008-08-22 14:00:00,0.7977,0.7984,0.79655,0.79765,15446800000.0
2008-08-22 15:00:00,0.79765,0.79835,0.797,0.79715,14434399999.0
2008-08-22 16:00:00,0.7971,0.79795,0.7967,0.7973,15280399993.0
2008-08-22 17:00:00,0.7973,0.7988,0.79715,0.7981,17873999999.0
2008-08-22 18:00:00,0.7981,0.7987,0.79745,0.7986,8914799998.0
2008-08-22 19:00:00,0.79855,0.79875,0.7979,0.79795,6982899997.0
2008-08-22 20:00:00,0.79795,0.7983,0.79735,0.7978,7480500000.0
2008-08-22 21:00:00,0.7978,0.7982,0.7977,0.79805,2200500000.0
2008-08-22 22:00:00,0.79805,0.7984,0.79753,0.7984,1738600000.0
2008-08-24 23:00:00,0.7987,0.79883,0.79815,0.79851,2503300027.0
2008-08-25 00:00:00,0.7986,0.7986,0.798,0.7982,954200000.0
2008-08-25 01:00:00,0.79815,0.79875,0.798,0.79865,2644300000.0
2008-08-25 02:00:00,0.79865,0.8004,0.79865,0.79905,16108200008.0
2008-08-25 03:00:00,0.79905,0.7993,0.79865,0.79915,8049000007.0
2008-08-25 04:00:00,0.79915,0.79945,0.79895,0.79925,4905900000.0
2008-08-25 05:00:00,0.79925,0.79945,0.799,0.7992,4085699997.0
2008-08-25 06:00:00,0.7992,0.79935,0.79835,0.7988,10435300000.0
2008-08-25 07:00:00,0.7988,0.79925,0.79835,0.7984,10219400010.0
2008-08-25 08:00:00,0.7984,0.79935,0.7983,0.79915,5509300000.0
2008-08-25 09:00:00,0.79915,0.79925,0.7982,0.79855,6872299998.0
2008-08-25 10:00:00,0.79855,0.79875,0.79785,0.798,4021500001.0
2008-08-25 11:00:00,0.79795,0.7982,0.79705,0.7978,4858500000.0
2008-08-25 12:00:00,0.7978,0.79875,0.79765,0.7981,6823900003.0
2008-08-25 13:00:00,0.7981,0.79835,0.7973,0.79735,4598100000.0
2008-08-25 14:00:00,0.7974,0.79805,0.79655,0.79745,9196300004.0
2008-08-25 15:00:00,0.79755,0.79795,0.7973,0.7978,7077699996.0
2008-08-25 16:00:00,0.7978,0.7983,0.79745,0.7976,7957399998.0
2008-08-25 17:00:00,0.7976,0.79775,0.7962,0.79635,7778000006.0
2008-08-25 18:00:00,0.7963,0.79675,0.79615,0.79665,8686699997.0
2008-08-25 19:00:00,0.7967,0.79675,0.796,0.7962,7641600001.0
2008-08-25 20:00:00,0.7962,0.797,0.796,0.7967,4647800001.0
2008-08-25 21:00:00,0.7967,0.7969,0.79645,0.7967,2707400000.0
2008-08-25 22:00:00,0.7967,0.79685,0.79605,0.79605,1716000000.0
2008-08-25 23:00:00,0.79605,0.79635,0.79595,0.7962,867500000.0
2008-08-26 00:00:00,0.7962,0.79645,0.796,0.7964,918800000.0
2008-08-26 01:00:00,0.7964,0.79745,0.79615,0.79645,3615700001.0
2008-08-26 02:00:00,0.7965,0.7968,0.79615,0.79645,3424799999.0
2008-08-26 03:00:00,0.79645,0.7969,0.7962,0.7967,3715600000.0
2008-08-26 04:00:00,0.79675,0.797,0.79635,0.79695,3767500000.0
2008-08-26 05:00:00,0.79695,0.79725,0.7964,0.7965,3633300000.0
2008-08-26 06:00:00,0.7965,0.7974,0.79635,0.7971,3851600000.0
2008-08-26 07:00:00,0.7971,0.79735,0.79615,0.7965,6957299999.0
2008-08-26 08:00:00,0.7965,0.79685,0.79605,0.7963,14929399998.0
2008-08-26 09:00:00,0.7963,0.7974,0.7961,0.79615,24608099999.0
2008-08-26 10:00:00,0.79615,0.79625,0.7939,0.79445,29667799999.0
2008-08-26 11:00:00,0.79445,0.79595,0.7943,0.7955,22442666806.0
2008-08-26 12:00:00,0.7955,0.79585,0.7949,0.7953,12484499998.0
2008-08-26 13:00:00,0.7953,0.79535,0.79395,0.7948,10606535002.0
2008-08-26 14:00:00,0.79485,0.79635,0.79485,0.79605,8421392470.0
2008-08-26 15:00:00,0.79605,0.7972,0.7958,0.796,13827692199.0
2008-08-26 16:00:00,0.79605,0.7971,0.7956,0.79685,15286199997.0
2008-08-26 17:00:00,0.79675,0.79795,0.7967,0.7973,9205799997.0
2008-08-26 18:00:00,0.7973,0.7977,0.79625,0.7965,12516900003.0
2008-08-26 19:00:00,0.7965,0.7966,0.7959,0.7962,7096100000.0
2008-08-26 20:00:00,0.79615,0.79685,0.79595,0.7965,5190300001.0
2008-08-26 21:00:00,0.79655,0.79695,0.7962,0.79655,2791900000.0
2008-08-26 22:00:00,0.7965,0.7966,0.79606,0.7965,1370770500.0
2008-08-26 23:00:00,0.7965,0.79685,0.796,0.7966,1139638750.0
2008-08-27 00:00:00,0.7966,0.79705,0.7963,0.79635,1701600000.0
2008-08-27 01:00:00,0.79635,0.79655,0.7963,0.7963,1924900000.0
2008-08-27 02:00:00,0.7963,0.79735,0.7961,0.7971,9663563246.0
2008-08-27 03:00:00,0.7971,0.798,0.7966,0.79695,7314052753.0
2008-08-27 04:00:00,0.79695,0.7975,0.7968,0.7969,5143799999.0
2008-08-27 05:00:00,0.7969,0.798,0.7967,0.79765,7729565001.0
2008-08-27 06:00:00,0.79765,0.7978,0.79675,0.79685,3826500000.0
2008-08-27 07:00:00,0.7969,0.7974,0.7963,0.79735,5859500000.0
2008-08-27 08:00:00,0.79735,0.7983,0.7969,0.79765,7471951000.0
2008-08-27 09:00:00,0.7976,0.79845,0.79715,0.79845,12126240504.0
2008-08-27 10:00:00,0.79845,0.7985,0.7975,0.7976,14506999998.0
2008-08-27 11:00:00,0.79765,0.79795,0.79725,0.79785,4649181499.0
2008-08-27 12:00:00,0.79785,0.7996,0.7974,0.7994,17220814005.0
2008-08-27 13:00:00,0.7994,0.7997,0.7986,0.79935,13122801002.0
2008-08-27 14:00:00,0.79935,0.8,0.7979,0.79835,15299565011.0
2008-08-27 15:00:00,0.79835,0.79945,0.7983,0.7993,11093100000.0
2008-08-27 16:00:00,0.79925,0.8,0.79845,0.79995,18171900022.0
2008-08-27 17:00:00,0.79995,0.803,0.79985,0.8016,19770782143.0
2008-08-27 18:00:00,0.80155,0.80195,0.8012,0.80175,9327499962.0
2008-08-27 19:00:00,0.8018,0.80245,0.8016,0.80245,7029600006.0
2008-08-27 20:00:00,0.80245,0.80275,0.802,0.8026,5022099996.0
2008-08-27 21:00:00,0.8026,0.803,0.8022,0.8023,5184200003.0
2008-08-27 22:00:00,0.80235,0.80265,0.80195,0.80215,9367699972.0
2008-08-27 23:00:00,0.80215,0.8026,0.80176,0.8022,2283700000.0
2008-08-28 00:00:00,0.80215,0.8025,0.8018,0.8021,3148900000.0
2008-08-28 01:00:00,0.80215,0.8027,0.80175,0.8027,5594649127.0
2008-08-28 02:00:00,0.8027,0.8055,0.80255,0.8047,8509100008.0
2008-08-28 03:00:00,0.8047,0.8059,0.8044,0.8058,8540200003.0
2008-08-28 04:00:00,0.80575,0.8059,0.8049,0.80495,6629100000.0
2008-08-28 05:00:00,0.80495,0.80525,0.80455,0.8052,4287700001.0
2008-08-28 06:00:00,0.8052,0.8053,0.8043,0.80475,5544405000.0
2008-08-28 07:00:00,0.8047,0.8055,0.80435,0.8055,7065839848.0
2008-08-28 08:00:00,0.80545,0.80595,0.80435,0.80435,10421922009.0
2008-08-28 09:00:00,0.80435,0.8048,0.80305,0.8041,26494769990.0
2008-08-28 10:00:00,0.80415,0.8044,0.8028,0.80285,14208029007.0
2008-08-28 11:00:00,0.8028,0.80455,0.8028,0.8038,16238297517.0
2008-08-28 12:00:00,0.80395,0.80555,0.80395,0.80495,14800699995.0
2008-08-28 13:00:00,0.80495,0.8051,0.80405,0.80495,15299199964.0
2008-08-28 14:00:00,0.80495,0.8051,0.8035,0.8046,18662580981.0
2008-08-28 15:00:00,0.8046,0.80565,0.80365,0.804,25429200008.0
2008-08-28 16:00:00,0.804,0.8057,0.80385,0.8048,25747100004.0
2008-08-28 17:00:00,0.80475,0.80485,0.8032,0.804,21841111034.0
2008-08-28 18:00:00,0.80405,0.80485,0.8039,0.80455,13333900002.0
2008-08-28 19:00:00,0.80455,0.80485,0.8039,0.8043,15421000042.0
2008-08-28 20:00:00,0.8043,0.80485,0.8036,0.804,12462999970.0
2008-08-28 21:00:00,0.804,0.8042,0.8029,0.8034,8330400030.0
2008-08-28 22:00:00,0.8034,0.8039,0.8028,0.8037,4378198005.0
2008-08-28 23:00:00,0.80365,0.8042,0.80351,0.8037,5065000015.0
2008-08-29 00:00:00,0.8037,0.80415,0.80335,0.8039,3724600044.0
2008-08-29 01:00:00,0.804,0.80445,0.8037,0.8038,5297500007.0
2008-08-29 02:00:00,0.8038,0.80445,0.8033,0.8037,11220200006.0
2008-08-29 03:00:00,0.8037,0.80475,0.80355,0.8046,12375400099.0
2008-08-29 04:00:00,0.80465,0.8051,0.80455,0.8049,9296000006.0
2008-08-29 05:00:00,0.8049,0.805,0.80445,0.80485,8006100025.0
2008-08-29 06:00:00,0.8049,0.8053,0.80465,0.8047,8993599991.0
2008-08-29 07:00:00,0.80475,0.8055,0.80435,0.8054,5419900000.0
2008-08-29 08:00:00,0.8054,0.8068,0.80485,0.80615,8277761527.0
2008-08-29 09:00:00,0.80615,0.8068,0.80585,0.80605,8377699995.0
2008-08-29 10:00:00,0.8061,0.8066,0.80565,0.80565,11824250000.0
2008-08-29 11:00:00,0.80565,0.8058,0.8041,0.8055,16131303995.0
2008-08-29 12:00:00,0.8055,0.8064,0.8049,0.80495,12541059000.0
2008-08-29 13:00:00,0.80495,0.8059,0.80475,0.80575,10865799999.0
2008-08-29 14:00:00,0.8058,0.806,0.80435,0.8049,16212466996.0
2008-08-29 15:00:00,0.8049,0.80605,0.8049,0.8056,18523599999.0
2008-08-29 16:00:00,0.8056,0.8075,0.8054,0.8072,21220100000.0
2008-08-29 17:00:00,0.80715,0.80725,0.8053,0.8063,19599937148.0
2008-08-29 18:00:00,0.8063,0.80665,0.80505,0.80555,11310199997.0
2008-08-29 19:00:00,0.80555,0.8059,0.8045,0.80485,7048794998.0
2008-08-29 20:00:00,0.8049,0.80565,0.8048,0.80505,3333900000.0
2008-08-29 21:00:00,0.80505,0.80525,0.8045,0.80475,2971400003.0
2008-08-29 22:00:00,0.8048,0.8057,0.80426,0.8056,6080399976.0
2008-08-31 23:00:00,0.8094,0.81155,0.8093,0.8113,27729300481.0
2008-09-01 00:00:00,0.81145,0.8137,0.8113,0.8115,5391099999.0
2008-09-01 01:00:00,0.81155,0.81185,0.8108,0.81115,3676000000.0
2008-09-01 02:00:00,0.81115,0.8118,0.81045,0.811,9819900005.0
2008-09-01 03:00:00,0.811,0.8119,0.81035,0.81055,10931999998.0
2008-09-01 04:00:00,0.8105,0.811,0.8101,0.8101,5450300000.0
2008-09-01 05:00:00,0.81015,0.81255,0.8101,0.81175,6054400000.0
2008-09-01 06:00:00,0.81175,0.8119,0.8106,0.8115,4156399999.0
2008-09-01 07:00:00,0.8115,0.81215,0.8109,0.8114,4055900001.0
2008-09-01 08:00:00,0.81135,0.81255,0.81045,0.81075,8256300001.0
2008-09-01 09:00:00,0.81075,0.8121,0.8104,0.8117,22166800000.0
2008-09-01 10:00:00,0.8117,0.81265,0.8107,0.81155,23428200002.0
2008-09-01 11:00:00,0.81155,0.8118,0.81105,0.81125,14898799999.0
2008-09-01 12:00:00,0.81125,0.8124,0.81095,0.81095,20871800007.0
2008-09-01 13:00:00,0.81095,0.81195,0.8104,0.81185,20819232000.0
2008-09-01 14:00:00,0.81185,0.81195,0.8108,0.81115,16567700000.0
2008-09-01 15:00:00,0.81115,0.8116,0.80935,0.81015,24711139999.0
2008-09-01 16:00:00,0.81015,0.8111,0.809,0.8111,14942000001.0
2008-09-01 17:00:00,0.8111,0.81185,0.81035,0.8108,12977000002.0
2008-09-01 18:00:00,0.81075,0.81105,0.81,0.8103,4887500000.0
2008-09-01 19:00:00,0.8103,0.811,0.81015,0.81095,4450899967.0
2008-09-01 20:00:00,0.81095,0.8111,0.81035,0.81065,6754200039.0
2008-09-01 21:00:00,0.8107,0.8108,0.8101,0.8108,2544500002.0
2008-09-01 22:00:00,0.81065,0.81155,0.81018,0.81125,2923899994.0
2008-09-01 23:00:00,0.81125,0.81125,0.81045,0.8106,4312299991.0
2008-09-02 00:00:00,0.8106,0.8163,0.8104,0.81385,12495400030.0
2008-09-02 01:00:00,0.81385,0.81545,0.81355,0.81375,7314300001.0
2008-09-02 02:00:00,0.81375,0.81395,0.81255,0.81275,12165700007.0
2008-09-02 03:00:00,0.81275,0.81375,0.8125,0.81365,10819700004.0
2008-09-02 04:00:00,0.81365,0.81485,0.8136,0.8141,7634100005.0
2008-09-02 05:00:00,0.81425,0.8146,0.81385,0.8142,4094300000.0
2008-09-02 06:00:00,0.8142,0.81455,0.81345,0.8138,4433700000.0
2008-09-02 07:00:00,0.8138,0.8143,0.8132,0.81385,7484600000.0
2008-09-02 08:00:00,0.8139,0.814,0.81225,0.81235,14585130498.0
2008-09-02 09:00:00,0.8124,0.81325,0.81115,0.8114,20509180008.0
2008-09-02 10:00:00,0.8114,0.813,0.81105,0.8122,20083299995.0
2008-09-02 11:00:00,0.81215,0.8141,0.81185,0.8133,34276500022.0
2008-09-02 12:00:00,0.8133,0.8141,0.8131,0.81345,14365699994.0
2008-09-02 13:00:00,0.81345,0.81385,0.8128,0.8132,15185799993.0
2008-09-02 14:00:00,0.8132,0.8138,0.81215,0.81365,20263124999.0
2008-09-02 15:00:00,0.81365,0.81385,0.8127,0.81315,19229000005.0
2008-09-02 16:00:00,0.8132,0.8138,0.81265,0.8129,23975099995.0
2008-09-02 17:00:00,0.81285,0.81385,0.81285,0.8134,15771599997.0
2008-09-02 18:00:00,0.8134,0.8152,0.81325,0.81465,11751299996.0
2008-09-02 19:00:00,0.81465,0.8149,0.8139,0.814,8530900000.0
2008-09-02 20:00:00,0.814,0.81435,0.8132,0.81425,10523523000.0
2008-09-02 21:00:00,0.8143,0.8145,0.81385,0.8141,5715900002.0
2008-09-02 22:00:00,0.8141,0.8145,0.8137,0.81385,4311100003.0
2008-09-02 23:00:00,0.8138,0.81465,0.8136,0.8141,4716500004.0
2008-09-03 00:00:00,0.8141,0.8149,0.81385,0.8146,2932600000.0
2008-09-03 01:00:00,0.81455,0.8147,0.8138,0.81385,5757499996.0
2008-09-03 02:00:00,0.81385,0.8143,0.8134,0.8141,9384599990.0
2008-09-03 03:00:00,0.8141,0.81425,0.8134,0.81415,9083299988.0
2008-09-03 04:00:00,0.81415,0.81415,0.8135,0.8138,6193899995.0
2008-09-03 05:00:00,0.8138,0.8138,0.81335,0.8135,5773799995.0
2008-09-03 06:00:00,0.8135,0.8158,0.8133,0.8146,25365199995.0
2008-09-03 07:00:00,0.8146,0.815,0.81375,0.8145,21744200008.0
2008-09-03 08:00:00,0.8145,0.8152,0.8138,0.8147,18142399996.0
2008-09-03 09:00:00,0.8147,0.81515,0.8135,0.8149,29467656995.0
2008-09-03 10:00:00,0.8149,0.81545,0.81285,0.81285,26905734035.0
2008-09-03 11:00:00,0.8128,0.8137,0.8122,0.81285,16243100001.0
2008-09-03 12:00:00,0.81285,0.8139,0.8126,0.81345,15391699996.0
2008-09-03 13:00:00,0.81345,0.81365,0.81265,0.81335,13354499999.0
2008-09-03 14:00:00,0.81335,0.81375,0.81275,0.8135,15232099993.0
2008-09-03 15:00:00,0.8135,0.8145,0.81315,0.8136,19853900009.0
2008-09-03 16:00:00,0.81365,0.8142,0.81285,0.8139,19841900008.0
2008-09-03 17:00:00,0.8139,0.81475,0.81365,0.81415,18662599994.0
2008-09-03 18:00:00,0.81415,0.81595,0.8141,0.8159,16995300000.0
2008-09-03 19:00:00,0.8159,0.81725,0.8159,0.8166,9395700000.0
2008-09-03 20:00:00,0.8166,0.81695,0.8159,0.816,9938200003.0
2008-09-03 21:00:00,0.816,0.8162,0.81555,0.816,4626899999.0
2008-09-03 22:00:00,0.816,0.81615,0.81525,0.8159,4219000006.0
2008-09-03 23:00:00,0.8158,0.8166,0.8156,0.8163,5892799958.0
2008-09-04 00:00:00,0.8163,0.817,0.8161,0.8168,6275400002.0
2008-09-04 01:00:00,0.8168,0.8187,0.81625,0.8178,13801299996.0
2008-09-04 02:00:00,0.8178,0.8181,0.81705,0.8171,5969799998.0
2008-09-04 03:00:00,0.8171,0.8173,0.8159,0.8172,8785499994.0
2008-09-04 04:00:00,0.81725,0.81735,0.81645,0.8166,7273300000.0
2008-09-04 05:00:00,0.8166,0.8177,0.8166,0.81725,6357600001.0
2008-09-04 06:00:00,0.81735,0.81805,0.81625,0.8165,8446099996.0
2008-09-04 07:00:00,0.8165,0.8167,0.8159,0.8164,6202499990.0
2008-09-04 08:00:00,0.81645,0.8165,0.815,0.8157,17438589002.0
2008-09-04 09:00:00,0.8157,0.8162,0.8146,0.8158,40475035990.0
2008-09-04 10:00:00,0.8158,0.81605,0.8135,0.81415,38381196985.0
2008-09-04 11:00:00,0.81415,0.8148,0.81365,0.81445,30798200009.0
2008-09-04 12:00:00,0.81445,0.8149,0.8133,0.8142,16577700016.0
2008-09-04 13:00:00,0.8142,0.8142,0.81175,0.8122,16155263013.0
2008-09-04 14:00:00,0.8122,0.8135,0.8107,0.81205,28632200123.0
2008-09-04 15:00:00,0.8121,0.813,0.81185,0.8122,19424100000.0
2008-09-04 16:00:00,0.81215,0.8125,0.8103,0.81135,23868800003.0
2008-09-04 17:00:00,0.81135,0.81282,0.8108,0.8117,9404267489.0
2008-09-04 18:00:00,0.81165,0.8119,0.8098,0.81015,8042917502.0
2008-09-04 19:00:00,0.81015,0.81075,0.80995,0.81025,8344200001.0
2008-09-04 20:00:00,0.81025,0.81075,0.80935,0.80985,9712405001.0
2008-09-04 21:00:00,0.80985,0.8103,0.80935,0.80985,5216700001.0
2008-09-04 22:00:00,0.80985,0.81025,0.8095,0.81,6526200010.0
2008-09-04 23:00:00,0.80985,0.81102,0.80705,0.8092,17298100268.0
2008-09-05 00:00:00,0.8092,0.8103,0.8082,0.8094,11919900031.0
2008-09-05 01:00:00,0.8094,0.811,0.8093,0.8101,12949300012.0
2008-09-05 02:00:00,0.8101,0.81155,0.8101,0.811,9651800038.0
2008-09-05 03:00:00,0.811,0.81405,0.81075,0.8133,15899600026.0
2008-09-05 04:00:00,0.8133,0.8135,0.8124,0.8125,13185201610.0
2008-09-05 05:00:00,0.8125,0.81295,0.8118,0.8121,7824399995.0
2008-09-05 06:00:00,0.8121,0.81235,0.8115,0.81205,8571799994.0
2008-09-05 07:00:00,0.81205,0.81355,0.81195,0.813,17856400014.0
2008-09-05 08:00:00,0.813,0.8134,0.8116,0.8131,15943600005.0
2008-09-05 09:00:00,0.81315,0.81345,0.81065,0.81075,19860331000.0
2008-09-05 10:00:00,0.8108,0.8108,0.80725,0.80755,25451394825.0
2008-09-05 11:00:00,0.8075,0.8084,0.80665,0.80665,20175949501.0
2008-09-05 12:00:00,0.80665,0.8088,0.8062,0.8077,18930800002.0
2008-09-05 13:00:00,0.8077,0.809,0.80745,0.8087,18201599994.0
2008-09-05 14:00:00,0.8087,0.81005,0.807,0.8086,40991899986.0
2008-09-05 15:00:00,0.8086,0.8093,0.80675,0.8072,63136899946.0
2008-09-05 16:00:00,0.8072,0.8075,0.8054,0.80735,55477799969.0
2008-09-05 17:00:00,0.8074,0.8085,0.80635,0.807,43842800000.0
2008-09-05 18:00:00,0.807,0.80885,0.8069,0.808,19416599980.0
2008-09-05 19:00:00,0.80805,0.80865,0.8078,0.8079,10665799994.0
2008-09-05 20:00:00,0.80785,0.80835,0.80745,0.8078,9664124008.0
2008-09-05 21:00:00,0.8078,0.8079,0.8065,0.80685,5077099999.0
2008-09-05 22:00:00,0.8068,0.80795,0.8067,0.80755,6515099976.0
2008-09-07 23:00:00,0.80548,0.8063,0.8036,0.8037,15033300053.0
2008-09-08 00:00:00,0.8037,0.8077,0.8022,0.80385,13531200092.0
2008-09-08 01:00:00,0.8039,0.80635,0.80345,0.8057,7051900013.0
2008-09-08 02:00:00,0.8056,0.8059,0.8043,0.80475,14315001363.0
2008-09-08 03:00:00,0.80475,0.80485,0.8029,0.8047,13517000042.0
2008-09-08 04:00:00,0.8047,0.80505,0.80285,0.803,15233999995.0
2008-09-08 05:00:00,0.80305,0.80405,0.80205,0.8029,7413300002.0
2008-09-08 06:00:00,0.8032,0.80485,0.80235,0.80405,8877200034.0
2008-09-08 07:00:00,0.80405,0.8048,0.8032,0.8037,8533300057.0
2008-09-08 08:00:00,0.8037,0.8048,0.80315,0.8047,24594600012.0
2008-09-08 09:00:00,0.8047,0.8062,0.8035,0.80445,27242500024.0
2008-09-08 10:00:00,0.80445,0.8073,0.80385,0.805,29602700006.0
2008-09-08 11:00:00,0.80505,0.8059,0.80375,0.8056,26354200000.0
2008-09-08 12:00:00,0.8056,0.80755,0.8054,0.8065,23991100000.0
2008-09-08 13:00:00,0.8065,0.8078,0.806,0.80655,19961200000.0
2008-09-08 14:00:00,0.80655,0.8072,0.80615,0.8066,18117600002.0
2008-09-08 15:00:00,0.8066,0.80675,0.8053,0.8059,21557599997.0
2008-09-08 16:00:00,0.8059,0.8064,0.8044,0.8051,16769100000.0
2008-09-08 17:00:00,0.80515,0.80655,0.80495,0.80505,22744199989.0
2008-09-08 18:00:00,0.80505,0.8052,0.8038,0.805,24863200048.0
2008-09-08 19:00:00,0.80495,0.80595,0.80365,0.80395,21621100000.0
2008-09-08 20:00:00,0.80395,0.80455,0.80365,0.80395,20097800004.0
2008-09-08 21:00:00,0.80395,0.80475,0.80355,0.80415,13880900000.0
2008-09-08 22:00:00,0.80415,0.80425,0.8031,0.8035,8071000080.0
2008-09-08 23:00:00,0.80345,0.8047,0.8029,0.8033,13177600120.0
2008-09-09 00:00:00,0.8033,0.8047,0.80293,0.8031,7499499993.0
2008-09-09 01:00:00,0.803,0.8036,0.8027,0.80325,10375799989.0
2008-09-09 02:00:00,0.8033,0.8038,0.8026,0.8028,16447900059.0
2008-09-09 03:00:00,0.8028,0.80305,0.80235,0.8025,21096400004.0
2008-09-09 04:00:00,0.8025,0.80275,0.8021,0.8022,20874799980.0
2008-09-09 05:00:00,0.8022,0.80285,0.802,0.8023,19469599988.0
2008-09-09 06:00:00,0.8023,0.80295,0.8021,0.8027,10220500008.0
2008-09-09 07:00:00,0.8027,0.8033,0.80235,0.80275,12586299997.0
2008-09-09 08:00:00,0.80275,0.8038,0.8023,0.80355,19171899999.0
2008-09-09 09:00:00,0.80355,0.8041,0.8022,0.8031,26208399997.0
2008-09-09 10:00:00,0.80305,0.8051,0.8027,0.80435,23255000000.0
2008-09-09 11:00:00,0.80435,0.8049,0.80355,0.8042,23212500000.0
2008-09-09 12:00:00,0.8042,0.8046,0.8027,0.8031,20346400000.0
2008-09-09 13:00:00,0.8031,0.80425,0.80255,0.80315,21242300000.0
2008-09-09 14:00:00,0.80315,0.80335,0.80165,0.8019,22875600000.0
2008-09-09 15:00:00,0.80195,0.80195,0.8004,0.80125,20509467502.0
2008-09-09 16:00:00,0.8013,0.802,0.8003,0.80115,19812400002.0
2008-09-09 17:00:00,0.80115,0.80265,0.80055,0.80195,21432626634.0
2008-09-09 18:00:00,0.802,0.8039,0.80185,0.80285,24321000000.0
2008-09-09 19:00:00,0.80285,0.8038,0.8028,0.8029,18149299999.0
2008-09-09 20:00:00,0.80285,0.8042,0.80275,0.80335,16168100000.0
2008-09-09 21:00:00,0.80335,0.8037,0.80195,0.8024,16692600000.0
2008-09-09 22:00:00,0.80235,0.8029,0.80185,0.8027,9211400005.0
2008-09-09 23:00:00,0.8026,0.803,0.8014,0.8022,8930300073.0
2008-09-10 00:00:00,0.8022,0.8036,0.802,0.8026,7245899993.0
2008-09-10 01:00:00,0.8027,0.80285,0.8012,0.8015,10953899998.0
2008-09-10 02:00:00,0.8015,0.80255,0.8015,0.80175,14616700008.0
2008-09-10 03:00:00,0.80175,0.8025,0.8015,0.8023,13115800003.0
2008-09-10 04:00:00,0.8023,0.8027,0.8017,0.80205,12862170030.0
2008-09-10 05:00:00,0.80205,0.80265,0.8018,0.8021,9601699991.0
2008-09-10 06:00:00,0.8021,0.80265,0.80135,0.802,10736099999.0
2008-09-10 07:00:00,0.802,0.8032,0.8019,0.80295,15557300024.0
2008-09-10 08:00:00,0.80295,0.803,0.80125,0.80255,17263999997.0
2008-09-10 09:00:00,0.80255,0.80255,0.80125,0.80155,17373200000.0
2008-09-10 10:00:00,0.80155,0.80245,0.80095,0.8019,17128900002.0
2008-09-10 11:00:00,0.80185,0.8031,0.80125,0.8024,19557300000.0
2008-09-10 12:00:00,0.80235,0.80335,0.80195,0.80255,22579300000.0
2008-09-10 13:00:00,0.80255,0.8041,0.80255,0.8032,21704167501.0
2008-09-10 14:00:00,0.80315,0.80345,0.80165,0.8026,25274800001.0
2008-09-10 15:00:00,0.8026,0.804,0.8025,0.8029,21745600001.0
2008-09-10 16:00:00,0.8029,0.803,0.8002,0.80075,25077129918.0
2008-09-10 17:00:00,0.8008,0.8011,0.7984,0.799,25089000000.0
2008-09-10 18:00:00,0.79905,0.7994,0.79855,0.7989,16789300000.0
2008-09-10 19:00:00,0.7989,0.7998,0.79885,0.799,10855700000.0
2008-09-10 20:00:00,0.799,0.7993,0.79855,0.7991,10922700000.0
2008-09-10 21:00:00,0.79905,0.8,0.7987,0.7989,8999900000.0
2008-09-10 22:00:00,0.79905,0.7994,0.7982,0.7986,8480000000.0
2008-09-10 23:00:00,0.7986,0.7995,0.79725,0.7983,19439500245.0
2008-09-11 00:00:00,0.7983,0.79895,0.79735,0.7975,11855899870.0
2008-09-11 01:00:00,0.7975,0.7983,0.79645,0.7965,11351399998.0
2008-09-11 02:00:00,0.7965,0.79765,0.79635,0.7972,17558466146.0
2008-09-11 03:00:00,0.7972,0.79815,0.79695,0.7976,13483999992.0
2008-09-11 04:00:00,0.7976,0.79775,0.79705,0.7973,18475300085.0
2008-09-11 05:00:00,0.7973,0.79755,0.7967,0.7971,10191400008.0
2008-09-11 06:00:00,0.7971,0.7976,0.7969,0.79755,10919000095.0
2008-09-11 07:00:00,0.79755,0.79815,0.79675,0.797,13871300020.0
2008-09-11 08:00:00,0.79705,0.7978,0.7955,0.7962,18953600000.0
2008-09-11 09:00:00,0.7962,0.7969,0.7945,0.7953,15828346797.0
2008-09-11 10:00:00,0.79525,0.7958,0.7943,0.79435,15790700000.0
2008-09-11 11:00:00,0.79435,0.79695,0.79425,0.79685,14772300001.0
2008-09-11 12:00:00,0.79685,0.79745,0.7952,0.79655,10990981001.0
2008-09-11 13:00:00,0.79655,0.7966,0.793,0.7938,15011899999.0
2008-09-11 14:00:00,0.7937,0.7951,0.7925,0.7925,24375167499.0
2008-09-11 15:00:00,0.7925,0.79375,0.79205,0.7936,23508400000.0
2008-09-11 16:00:00,0.7936,0.7957,0.793,0.7952,24946300000.0
2008-09-11 17:00:00,0.7952,0.79665,0.795,0.79655,23346300000.0
2008-09-11 18:00:00,0.79655,0.79715,0.7953,0.79635,16798500000.0
2008-09-11 19:00:00,0.79635,0.7966,0.7953,0.796,16133400000.0
2008-09-11 20:00:00,0.79595,0.7974,0.79535,0.7958,15861700000.0
2008-09-11 21:00:00,0.7958,0.79655,0.7955,0.7959,7480900000.0
2008-09-11 22:00:00,0.79595,0.79665,0.79525,0.79615,13911300207.0
2008-09-11 23:00:00,0.79615,0.7978,0.79605,0.7971,14038300135.0
2008-09-12 00:00:00,0.7971,0.7977,0.79655,0.7974,4904099993.0
2008-09-12 01:00:00,0.7974,0.798,0.79675,0.79765,5238100026.0
2008-09-12 02:00:00,0.79765,0.79775,0.7966,0.79665,7144200002.0
2008-09-12 03:00:00,0.7967,0.79695,0.79585,0.79635,13050900032.0
2008-09-12 04:00:00,0.7963,0.79695,0.79615,0.7962,12424800012.0
2008-09-12 05:00:00,0.7962,0.79675,0.79595,0.79625,9905900003.0
2008-09-12 06:00:00,0.79625,0.79645,0.79575,0.7961,13828900153.0
2008-09-12 07:00:00,0.7961,0.79645,0.7953,0.79615,14243200021.0
2008-09-12 08:00:00,0.7962,0.79665,0.79535,0.7957,13465000002.0
2008-09-12 09:00:00,0.7957,0.7973,0.7949,0.7972,14360400001.0
2008-09-12 10:00:00,0.7972,0.7975,0.7959,0.7967,14225699998.0
2008-09-12 11:00:00,0.7967,0.79715,0.79555,0.7968,12966035000.0
2008-09-12 12:00:00,0.7968,0.7971,0.7959,0.79655,15486300002.0
2008-09-12 13:00:00,0.7966,0.7972,0.7959,0.796,17578700002.0
2008-09-12 14:00:00,0.796,0.79675,0.7945,0.7956,18760300002.0
2008-09-12 15:00:00,0.7956,0.79565,0.7938,0.79385,19150900002.0
2008-09-12 16:00:00,0.79385,0.7946,0.7934,0.79365,16913399999.0
2008-09-12 17:00:00,0.7937,0.79405,0.79175,0.79195,21361999998.0
2008-09-12 18:00:00,0.79195,0.7931,0.79185,0.7926,15617500000.0
2008-09-12 19:00:00,0.7926,0.79275,0.79125,0.79155,11130199999.0
2008-09-12 20:00:00,0.79155,0.79285,0.7915,0.79245,8644700000.0
2008-09-12 21:00:00,0.7925,0.79285,0.79185,0.79235,6098900011.0
2008-09-12 22:00:00,0.79235,0.7931,0.79195,0.79305,5162400001.0
2008-09-14 23:00:00,0.79434,0.79618,0.79276,0.79438,13491200001.0
2008-09-15 00:00:00,0.79425,0.7967,0.7925,0.7956,1937200000.0
2008-09-15 01:00:00,0.7956,0.7968,0.7947,0.79595,2371799999.0
2008-09-15 02:00:00,0.796,0.7967,0.79405,0.7952,7802500008.0
2008-09-15 03:00:00,0.7952,0.79605,0.7944,0.7954,20032100177.0
2008-09-15 04:00:00,0.7954,0.79735,0.7954,0.7968,10760100002.0
2008-09-15 05:00:00,0.7967,0.80075,0.79575,0.8001,18624400014.0
2008-09-15 06:00:00,0.8001,0.80045,0.7959,0.7978,21089800064.0
2008-09-15 07:00:00,0.7978,0.7988,0.7957,0.7971,17339300011.0
2008-09-15 08:00:00,0.79705,0.7976,0.7923,0.7924,36013200061.0
2008-09-15 09:00:00,0.79245,0.79475,0.7921,0.7938,47647300034.0
2008-09-15 10:00:00,0.79385,0.7939,0.7918,0.7938,41287999992.0
2008-09-15 11:00:00,0.7938,0.79425,0.7923,0.79335,33527400005.0
2008-09-15 12:00:00,0.79335,0.79495,0.79215,0.7924,50591500002.0
2008-09-15 13:00:00,0.7922,0.7938,0.792,0.7938,55347400004.0
2008-09-15 14:00:00,0.7938,0.7942,0.791,0.7911,56659413996.0
2008-09-15 15:00:00,0.79115,0.7934,0.7909,0.7929,50781599987.0
2008-09-15 16:00:00,0.7929,0.7934,0.79105,0.79125,50671800011.0
2008-09-15 17:00:00,0.7912,0.7932,0.79105,0.7927,44154999978.0
2008-09-15 18:00:00,0.7927,0.7939,0.7922,0.7938,31866500028.0
2008-09-15 19:00:00,0.7938,0.79465,0.79255,0.7927,18444899955.0
2008-09-15 20:00:00,0.7926,0.79305,0.7919,0.793,11473899992.0
2008-09-15 21:00:00,0.793,0.7953,0.7924,0.7942,28602802790.0
2008-09-15 22:00:00,0.7942,0.79455,0.7914,0.7915,16401478037.0
2008-09-15 23:00:00,0.7915,0.7937,0.79124,0.7933,9653900136.0
2008-09-16 00:00:00,0.7933,0.7944,0.79165,0.7943,14818800109.0
2008-09-16 01:00:00,0.7943,0.7951,0.79361,0.794,10113300002.0
2008-09-16 02:00:00,0.794,0.79455,0.79275,0.7938,20702900225.0
2008-09-16 03:00:00,0.7938,0.7941,0.79285,0.79305,20371700188.0
2008-09-16 04:00:00,0.7934,0.79375,0.79185,0.7924,23603800044.0
2008-09-16 05:00:00,0.79235,0.7928,0.7915,0.7924,13093700048.0
2008-09-16 06:00:00,0.79245,0.7936,0.7916,0.7935,9111800132.0
2008-09-16 07:00:00,0.7936,0.7937,0.7926,0.79345,22618100200.0
2008-09-16 08:00:00,0.79345,0.79485,0.79309,0.79335,25871000191.0
2008-09-16 09:00:00,0.79335,0.79505,0.7924,0.7941,37054699997.0
2008-09-16 10:00:00,0.79415,0.7957,0.79345,0.7945,36814600072.0
2008-09-16 11:00:00,0.79455,0.79535,0.7932,0.7953,55061100105.0
2008-09-16 12:00:00,0.79535,0.79615,0.79445,0.79565,58944100015.0
2008-09-16 13:00:00,0.79565,0.79815,0.7949,0.7954,33429100065.0
2008-09-16 14:00:00,0.7954,0.7979,0.7954,0.797,31107499999.0
2008-09-16 15:00:00,0.797,0.79765,0.7964,0.79725,31515199990.0
2008-09-16 16:00:00,0.79725,0.79795,0.79545,0.7958,29360600036.0
2008-09-16 17:00:00,0.7958,0.7966,0.79375,0.79485,30268700028.0
2008-09-16 18:00:00,0.79485,0.79525,0.7917,0.79205,25183400022.0
2008-09-16 19:00:00,0.79205,0.7928,0.791,0.79185,16718000072.0
2008-09-16 20:00:00,0.7918,0.79285,0.7908,0.79215,26129799992.0
2008-09-16 21:00:00,0.79215,0.79285,0.7914,0.7926,23956800035.0
2008-09-16 22:00:00,0.79275,0.79365,0.7918,0.7926,18707900028.0
2008-09-16 23:00:00,0.7924,0.79265,0.79115,0.7916,17908799941.0
2008-09-17 00:00:00,0.7916,0.79269,0.79135,0.7924,11446500090.0
2008-09-17 01:00:00,0.7923,0.79305,0.79127,0.79305,15243500099.0
2008-09-17 02:00:00,0.79305,0.7942,0.79295,0.7941,21364499867.0
2008-09-17 03:00:00,0.7941,0.79431,0.79356,0.79365,20777400005.0
2008-09-17 04:00:00,0.79375,0.79455,0.79331,0.7944,20317699971.0
2008-09-17 05:00:00,0.7945,0.7951,0.7938,0.79424,21121299959.0
2008-09-17 06:00:00,0.7943,0.79456,0.79325,0.7935,20084999954.0
2008-09-17 07:00:00,0.79317,0.79515,0.79216,0.7948,26023799928.0
2008-09-17 08:00:00,0.7948,0.7948,0.7927,0.7942,38098999977.0
2008-09-17 09:00:00,0.7942,0.797,0.7926,0.79675,45024899968.0
2008-09-17 10:00:00,0.79675,0.79835,0.7957,0.7969,45165000031.0
2008-09-17 11:00:00,0.7969,0.7969,0.79565,0.7962,42812700000.0
2008-09-17 12:00:00,0.79625,0.79715,0.79425,0.7943,42300699969.0
2008-09-17 13:00:00,0.7943,0.79595,0.7942,0.79435,44869700083.0
2008-09-17 14:00:00,0.79435,0.7956,0.79255,0.7936,43482799989.0
2008-09-17 15:00:00,0.7936,0.79365,0.79155,0.7926,44276599929.0
2008-09-17 16:00:00,0.7926,0.7937,0.7903,0.7903,43036299921.0
2008-09-17 17:00:00,0.7903,0.791,0.7884,0.78975,42035199974.0
2008-09-17 18:00:00,0.78975,0.79075,0.78745,0.7877,40532699977.0
2008-09-17 19:00:00,0.7877,0.7906,0.78655,0.7906,46190199973.0
2008-09-17 20:00:00,0.7907,0.7915,0.788,0.788,36074199968.0
2008-09-17 21:00:00,0.788,0.7884,0.7866,0.7882,23659753460.0
2008-09-17 22:00:00,0.7882,0.7884,0.787,0.7881,18846399965.0
2008-09-17 23:00:00,0.7881,0.7895,0.7878,0.7894,15101699904.0
2008-09-18 00:00:00,0.7894,0.79015,0.7888,0.7891,9431399978.0
2008-09-18 01:00:00,0.7892,0.7894,0.78807,0.789,10631400056.0
2008-09-18 02:00:00,0.789,0.7907,0.78825,0.7896,24165600005.0
2008-09-18 03:00:00,0.7896,0.7905,0.7888,0.7893,19074700031.0
2008-09-18 04:00:00,0.7893,0.7894,0.78845,0.78865,20039099933.0
2008-09-18 05:00:00,0.78865,0.78915,0.78796,0.7884,13873500010.0
2008-09-18 06:00:00,0.7884,0.78875,0.7878,0.7882,15638600026.0
2008-09-18 07:00:00,0.7882,0.78915,0.78757,0.7888,33105899958.0
2008-09-18 08:00:00,0.7888,0.7889,0.7864,0.7881,31427399962.0
2008-09-18 09:00:00,0.7881,0.7918,0.78685,0.791,62834200168.0
2008-09-18 10:00:00,0.79095,0.7923,0.7894,0.79105,62533000245.0
2008-09-18 11:00:00,0.7913,0.7947,0.7909,0.7946,44175800056.0
2008-09-18 12:00:00,0.7946,0.7964,0.79405,0.7943,59948299873.0
2008-09-18 13:00:00,0.7944,0.79475,0.7928,0.79385,38831899996.0
2008-09-18 14:00:00,0.79385,0.79505,0.7923,0.79255,48372099990.0
2008-09-18 15:00:00,0.79255,0.79305,0.7897,0.7903,42642599975.0
2008-09-18 16:00:00,0.7904,0.79185,0.7895,0.7903,35992900010.0
2008-09-18 17:00:00,0.7903,0.7922,0.7899,0.79085,39095500000.0
2008-09-18 18:00:00,0.79085,0.79195,0.7907,0.79125,32877799998.0
2008-09-18 19:00:00,0.79125,0.79195,0.79025,0.7908,19968399999.0
2008-09-18 20:00:00,0.7907,0.7913,0.7895,0.7899,18072300002.0
2008-09-18 21:00:00,0.78995,0.7909,0.78785,0.78825,27030000002.0
2008-09-18 22:00:00,0.78825,0.7891,0.7878,0.789,12390799990.0
2008-09-18 23:00:00,0.789,0.78919,0.78825,0.7888,6808299998.0
2008-09-19 00:00:00,0.7888,0.7891,0.7877,0.7878,8961500069.0
2008-09-19 01:00:00,0.7878,0.7887,0.7877,0.78815,5642499998.0
2008-09-19 02:00:00,0.78805,0.7903,0.78745,0.7883,18857700004.0
2008-09-19 03:00:00,0.7883,0.7887,0.78735,0.78845,18048100121.0
2008-09-19 04:00:00,0.78845,0.7886,0.7872,0.7877,25129399830.0
2008-09-19 05:00:00,0.7877,0.78785,0.78705,0.7871,12399000040.0
2008-09-19 06:00:00,0.78715,0.78755,0.78645,0.78655,12281900007.0
2008-09-19 07:00:00,0.78655,0.78815,0.78595,0.7878,13417400007.0
2008-09-19 08:00:00,0.78785,0.7898,0.7869,0.78835,20442200014.0
2008-09-19 09:00:00,0.7883,0.79065,0.7881,0.7898,31262301498.0
2008-09-19 10:00:00,0.7898,0.79095,0.78885,0.78955,44549499936.0
2008-09-19 11:00:00,0.78955,0.79315,0.78955,0.79205,33118699996.0
2008-09-19 12:00:00,0.79205,0.7924,0.79025,0.7907,29775600008.0
2008-09-19 13:00:00,0.79065,0.79115,0.78795,0.78805,29355599954.0
2008-09-19 14:00:00,0.78805,0.79165,0.78715,0.79025,30419100022.0
2008-09-19 15:00:00,0.7903,0.79055,0.7873,0.78815,33755500025.0
2008-09-19 16:00:00,0.78815,0.7892,0.7857,0.78595,28598200000.0
2008-09-19 17:00:00,0.78595,0.78855,0.78595,0.78635,32019400000.0
2008-09-19 18:00:00,0.78635,0.7866,0.7849,0.78525,24048899997.0
2008-09-19 19:00:00,0.7853,0.7857,0.7848,0.7854,10418799999.0
2008-09-19 20:00:00,0.78535,0.788,0.7848,0.788,9907500000.0
2008-09-19 21:00:00,0.788,0.7896,0.7878,0.78855,9694000000.0
2008-09-19 22:00:00,0.78845,0.79075,0.7883,0.78945,8008500000.0
2008-09-21 23:00:00,0.79009,0.79075,0.78935,0.7903,16647399993.0
2008-09-22 00:00:00,0.7903,0.7906,0.7884,0.7891,20317199928.0
2008-09-22 01:00:00,0.7891,0.791,0.78895,0.79055,6844799971.0
2008-09-22 02:00:00,0.79055,0.7917,0.79055,0.79105,4933800003.0
2008-09-22 03:00:00,0.79105,0.7919,0.7909,0.79125,15289300018.0
2008-09-22 04:00:00,0.7912,0.7925,0.7911,0.7914,14482700096.0
2008-09-22 05:00:00,0.7914,0.79265,0.7914,0.79185,11108600019.0
2008-09-22 06:00:00,0.7919,0.7928,0.7908,0.7919,14578300005.0
2008-09-22 07:00:00,0.7919,0.7929,0.7915,0.7916,12798300014.0
2008-09-22 08:00:00,0.7916,0.79185,0.78945,0.79075,25682899940.0
2008-09-22 09:00:00,0.79075,0.79125,0.7895,0.78965,42588400010.0
2008-09-22 10:00:00,0.7896,0.79225,0.78925,0.7907,50655399992.0
2008-09-22 11:00:00,0.79065,0.7911,0.78955,0.79045,35701299993.0
2008-09-22 12:00:00,0.79045,0.7917,0.7904,0.7908,41099700001.0
2008-09-22 13:00:00,0.7908,0.7922,0.7906,0.792,36384799998.0
2008-09-22 14:00:00,0.792,0.79265,0.7914,0.79215,41732699998.0
2008-09-22 15:00:00,0.79215,0.79285,0.7916,0.79275,27174699998.0
2008-09-22 16:00:00,0.79275,0.79605,0.7923,0.7936,26979899999.0
2008-09-22 17:00:00,0.7936,0.79535,0.7935,0.795,18340900000.0
2008-09-22 18:00:00,0.795,0.79715,0.7947,0.79695,15659100000.0
2008-09-22 19:00:00,0.7969,0.7973,0.79455,0.79495,18010200000.0
2008-09-22 20:00:00,0.79495,0.797,0.7948,0.7965,14212900000.0
2008-09-22 21:00:00,0.79655,0.7979,0.79635,0.7974,13754400000.0
2008-09-22 22:00:00,0.79745,0.7978,0.7963,0.79665,12486799994.0
2008-09-22 23:00:00,0.79665,0.797,0.79585,0.79625,5822699999.0
2008-09-23 00:00:00,0.7962,0.79685,0.79595,0.7962,3818600000.0
2008-09-23 01:00:00,0.7962,0.7971,0.79585,0.79695,4628600000.0
2008-09-23 02:00:00,0.79695,0.79785,0.79665,0.79755,7097600013.0
2008-09-23 03:00:00,0.79755,0.79765,0.7964,0.7975,7869500007.0
2008-09-23 04:00:00,0.7975,0.7975,0.7966,0.7969,8045499991.0
2008-09-23 05:00:00,0.7969,0.79725,0.79625,0.79695,8226200011.0
2008-09-23 06:00:00,0.79695,0.79735,0.796,0.7968,8095599989.0
2008-09-23 07:00:00,0.79675,0.7972,0.79585,0.79675,9289200001.0
2008-09-23 08:00:00,0.7967,0.79765,0.79525,0.79525,18834516002.0
2008-09-23 09:00:00,0.7952,0.79615,0.79415,0.79545,21674972000.0
2008-09-23 10:00:00,0.7954,0.79545,0.79295,0.7932,22379000000.0
2008-09-23 11:00:00,0.79325,0.79485,0.7932,0.79455,25526300000.0
2008-09-23 12:00:00,0.79455,0.7951,0.79395,0.7946,25809899999.0
2008-09-23 13:00:00,0.7946,0.7959,0.79445,0.7952,21015300000.0
2008-09-23 14:00:00,0.7952,0.79645,0.7942,0.7955,25229499999.0
2008-09-23 15:00:00,0.7955,0.7963,0.79425,0.7958,27982900000.0
2008-09-23 16:00:00,0.79575,0.796,0.7934,0.79385,21934100000.0
2008-09-23 17:00:00,0.79385,0.79425,0.7932,0.7941,25218300000.0
2008-09-23 18:00:00,0.7941,0.7941,0.7915,0.7917,24332400000.0
2008-09-23 19:00:00,0.7917,0.79205,0.79055,0.79075,23232300000.0
2008-09-23 20:00:00,0.79075,0.7919,0.79055,0.79125,12472100000.0
2008-09-23 21:00:00,0.79125,0.792,0.79095,0.79175,7978100000.0
2008-09-23 22:00:00,0.79175,0.7918,0.7907,0.7908,8655000000.0
2008-09-23 23:00:00,0.7907,0.79155,0.7906,0.79145,2538300000.0
2008-09-24 00:00:00,0.79145,0.7917,0.7911,0.7915,2427200000.0
2008-09-24 01:00:00,0.79145,0.79185,0.7905,0.7909,3564300002.0
2008-09-24 02:00:00,0.7909,0.79155,0.7905,0.79105,6572100005.0
2008-09-24 03:00:00,0.7911,0.79215,0.79055,0.79165,10059600000.0
2008-09-24 04:00:00,0.79165,0.7921,0.791,0.79165,8794300000.0
2008-09-24 05:00:00,0.79165,0.79215,0.79133,0.7919,4801900000.0
2008-09-24 06:00:00,0.7919,0.792,0.79125,0.7918,5243000000.0
2008-09-24 07:00:00,0.79175,0.79215,0.79085,0.7911,10028100000.0
2008-09-24 08:00:00,0.79105,0.7926,0.79095,0.7913,20840599975.0
2008-09-24 09:00:00,0.79135,0.7915,0.7891,0.7892,27314800019.0
2008-09-24 10:00:00,0.78925,0.79035,0.7887,0.7903,41645400005.0
2008-09-24 11:00:00,0.7903,0.7907,0.78845,0.78965,43184371999.0
2008-09-24 12:00:00,0.78965,0.79015,0.78875,0.78995,22869100000.0
2008-09-24 13:00:00,0.78995,0.7914,0.7899,0.7914,27343631920.0
2008-09-24 14:00:00,0.79145,0.7939,0.79125,0.7936,30599200011.0
2008-09-24 15:00:00,0.7936,0.79385,0.79305,0.79325,19344600000.0
2008-09-24 16:00:00,0.79325,0.79385,0.7915,0.7916,26527700000.0
2008-09-24 17:00:00,0.79165,0.79245,0.7915,0.79215,22043163700.0
2008-09-24 18:00:00,0.79215,0.7922,0.79125,0.79145,17092900000.0
2008-09-24 19:00:00,0.79145,0.7926,0.79135,0.79225,20257800000.0
2008-09-24 20:00:00,0.79225,0.79225,0.79135,0.79145,11829100000.0
2008-09-24 21:00:00,0.79145,0.7916,0.79075,0.7915,12523800000.0
2008-09-24 22:00:00,0.7915,0.792,0.79095,0.7917,5960199998.0
2008-09-24 23:00:00,0.7917,0.79205,0.7905,0.79105,7224099973.0
2008-09-25 00:00:00,0.79105,0.79135,0.7905,0.79095,3502600005.0
2008-09-25 01:00:00,0.79095,0.79165,0.79065,0.7909,9648099994.0
2008-09-25 02:00:00,0.7909,0.79155,0.79065,0.79145,5842600001.0
2008-09-25 03:00:00,0.7914,0.7934,0.7912,0.7929,15627999997.0
2008-09-25 04:00:00,0.7929,0.7931,0.7919,0.79255,12948499984.0
2008-09-25 05:00:00,0.79255,0.79265,0.79169,0.792,8170900004.0
2008-09-25 06:00:00,0.79205,0.7924,0.7917,0.79195,9932600004.0
2008-09-25 07:00:00,0.79195,0.79285,0.7916,0.79165,10884900008.0
2008-09-25 08:00:00,0.7917,0.79315,0.79134,0.792,16656624999.0
2008-09-25 09:00:00,0.792,0.79205,0.7905,0.7907,27944000000.0
2008-09-25 10:00:00,0.7907,0.79165,0.7902,0.7903,22228200000.0
2008-09-25 11:00:00,0.79035,0.7921,0.79035,0.7915,25260000000.0
2008-09-25 12:00:00,0.7915,0.7917,0.7906,0.7906,26357400000.0
2008-09-25 13:00:00,0.7906,0.79155,0.79005,0.79115,24335500002.0
2008-09-25 14:00:00,0.79115,0.79265,0.79055,0.7925,27349499999.0
2008-09-25 15:00:00,0.7925,0.79325,0.79215,0.79295,20997300000.0
2008-09-25 16:00:00,0.7929,0.79475,0.7929,0.794,27179000000.0
2008-09-25 17:00:00,0.794,0.79555,0.79375,0.79545,24273700000.0
2008-09-25 18:00:00,0.79545,0.79735,0.79545,0.79605,17792000000.0
2008-09-25 19:00:00,0.79595,0.79675,0.7951,0.7961,20044400000.0
2008-09-25 20:00:00,0.7961,0.7967,0.79505,0.7953,17107500000.0
2008-09-25 21:00:00,0.7954,0.7962,0.79485,0.79535,14147902140.0
2008-09-25 22:00:00,0.79535,0.7954,0.7946,0.79495,5211200000.0
2008-09-25 23:00:00,0.7949,0.7954,0.79445,0.79495,9555099957.0
2008-09-26 00:00:00,0.79495,0.79565,0.79455,0.7954,5357000002.0
2008-09-26 01:00:00,0.7954,0.79615,0.7948,0.79575,11447199985.0
2008-09-26 02:00:00,0.79575,0.79625,0.79535,0.79575,9864800023.0
2008-09-26 03:00:00,0.79575,0.796,0.79515,0.7959,8848800003.0
2008-09-26 04:00:00,0.79585,0.796,0.7953,0.7957,5527799999.0
2008-09-26 05:00:00,0.7957,0.7962,0.7953,0.79615,3272200001.0
2008-09-26 06:00:00,0.79615,0.7966,0.7955,0.79595,7977999975.0
2008-09-26 07:00:00,0.79595,0.7964,0.795,0.79585,14803700002.0
2008-09-26 08:00:00,0.79585,0.79675,0.79535,0.79575,23127200004.0
2008-09-26 09:00:00,0.79585,0.79615,0.7941,0.79425,30329900001.0
2008-09-26 10:00:00,0.79425,0.7948,0.79395,0.79395,31579999998.0
2008-09-26 11:00:00,0.79395,0.79455,0.79355,0.79365,26894400000.0
2008-09-26 12:00:00,0.79365,0.79375,0.7921,0.79255,19078499999.0
2008-09-26 13:00:00,0.79255,0.7951,0.7923,0.79505,23438620000.0
2008-09-26 14:00:00,0.79505,0.79525,0.79455,0.79505,16874300001.0
2008-09-26 15:00:00,0.79505,0.79515,0.793,0.79395,20462200000.0
2008-09-26 16:00:00,0.79395,0.7941,0.7922,0.7924,16635099999.0
2008-09-26 17:00:00,0.7924,0.79365,0.79205,0.79335,16688500000.0
2008-09-26 18:00:00,0.79335,0.7948,0.793,0.79465,14256300002.0
2008-09-26 19:00:00,0.79465,0.79495,0.7938,0.794,16347799983.0
2008-09-26 20:00:00,0.794,0.7944,0.79325,0.7934,12538100000.0
2008-09-26 21:00:00,0.7934,0.7939,0.79235,0.79315,12865599983.0
2008-09-26 22:00:00,0.7932,0.7935,0.792,0.7921,6485800004.0
2008-09-28 23:00:00,0.79318,0.79435,0.7912,0.7943,16819499931.0
2008-09-29 00:00:00,0.7943,0.7947,0.7934,0.7935,32552400014.0
2008-09-29 01:00:00,0.7935,0.7943,0.7927,0.79405,8178999999.0
2008-09-29 02:00:00,0.79405,0.7942,0.79235,0.7929,20215700045.0
2008-09-29 03:00:00,0.79295,0.79375,0.79265,0.79275,13618499991.0
2008-09-29 04:00:00,0.79275,0.79305,0.7924,0.79275,6743200003.0
2008-09-29 05:00:00,0.7927,0.7935,0.79259,0.79295,5854100002.0
2008-09-29 06:00:00,0.79295,0.79365,0.79285,0.79305,8056399993.0
2008-09-29 07:00:00,0.7931,0.7932,0.7916,0.7917,23986299819.0
2008-09-29 08:00:00,0.7917,0.7926,0.7908,0.7918,26261700014.0
2008-09-29 09:00:00,0.7918,0.79295,0.791,0.7922,42975900005.0
2008-09-29 10:00:00,0.7922,0.7955,0.79195,0.7953,37193699968.0
2008-09-29 11:00:00,0.7953,0.7971,0.7948,0.7969,44022299953.0
2008-09-29 12:00:00,0.7969,0.79765,0.79585,0.796,30055899939.0
2008-09-29 13:00:00,0.796,0.79715,0.7955,0.7967,41780799920.0
2008-09-29 14:00:00,0.79675,0.7972,0.7956,0.7962,33862999978.0
2008-09-29 15:00:00,0.7962,0.7977,0.7958,0.7977,29147199996.0
2008-09-29 16:00:00,0.7977,0.7986,0.79655,0.7976,34302000015.0
2008-09-29 17:00:00,0.7976,0.7982,0.79665,0.797,32827499988.0
2008-09-29 18:00:00,0.797,0.79945,0.79665,0.79845,22733904064.0
2008-09-29 19:00:00,0.79845,0.8023,0.79715,0.7984,23999599953.0
2008-09-29 20:00:00,0.79835,0.7993,0.79675,0.7975,17737200039.0
2008-09-29 21:00:00,0.7975,0.7995,0.79705,0.79865,12057197392.0
2008-09-29 22:00:00,0.79865,0.79905,0.798,0.7981,14722300036.0
2008-09-29 23:00:00,0.7981,0.7992,0.79725,0.7987,20840100132.0
2008-09-30 00:00:00,0.7987,0.7995,0.79745,0.7989,18240299998.0
2008-09-30 01:00:00,0.7989,0.79905,0.7971,0.7978,18212299901.0
2008-09-30 02:00:00,0.79745,0.79815,0.7963,0.7964,22219399982.0
2008-09-30 03:00:00,0.7964,0.7975,0.79633,0.7969,13590400011.0
2008-09-30 04:00:00,0.79695,0.7976,0.79619,0.7976,15299800009.0
2008-09-30 05:00:00,0.7976,0.79785,0.79689,0.7974,10797300052.0
2008-09-30 06:00:00,0.7974,0.79775,0.79657,0.7973,10382899994.0
2008-09-30 07:00:00,0.7973,0.79755,0.79635,0.79675,16558099974.0
2008-09-30 08:00:00,0.79675,0.7977,0.79585,0.7968,18377200002.0
2008-09-30 09:00:00,0.7968,0.79725,0.795,0.796,40464799899.0
2008-09-30 10:00:00,0.796,0.79655,0.79465,0.79465,45056899815.0
2008-09-30 11:00:00,0.79465,0.79695,0.7946,0.7951,46452899564.0
2008-09-30 12:00:00,0.7951,0.7964,0.79485,0.79625,41760499801.0
2008-09-30 13:00:00,0.7962,0.7965,0.79115,0.79155,41258199999.0
2008-09-30 14:00:00,0.79155,0.792,0.78745,0.78895,43131200002.0
2008-09-30 15:00:00,0.7889,0.78905,0.78615,0.787,34948164000.0
2008-09-30 16:00:00,0.78695,0.7881,0.78435,0.7881,37896700001.0
2008-09-30 17:00:00,0.7881,0.7924,0.78755,0.7909,27515216000.0
2008-09-30 18:00:00,0.7909,0.7912,0.78905,0.79005,34109000000.0
2008-09-30 19:00:00,0.79005,0.792,0.7898,0.7909,30566464001.0
2008-09-30 20:00:00,0.7909,0.79245,0.79025,0.792,21455400000.0
2008-09-30 21:00:00,0.792,0.7922,0.79125,0.7917,18782800000.0
2008-09-30 22:00:00,0.79175,0.79225,0.7911,0.79135,16892024000.0
2008-09-30 23:00:00,0.79125,0.79198,0.7909,0.7915,4841400028.0
2008-10-01 00:00:00,0.7915,0.7916,0.7903,0.7909,6905800007.0
2008-10-01 01:00:00,0.7909,0.79175,0.7906,0.79165,7414499997.0
2008-10-01 02:00:00,0.79175,0.7936,0.79125,0.7929,11347523947.0
2008-10-01 03:00:00,0.7929,0.79305,0.79055,0.7911,6904200000.0
2008-10-01 04:00:00,0.7912,0.792,0.79045,0.79165,5603400000.0
2008-10-01 05:00:00,0.79165,0.79275,0.79115,0.79185,10933699971.0
2008-10-01 06:00:00,0.79185,0.7924,0.7909,0.7917,10907299981.0
2008-10-01 07:00:00,0.7916,0.79205,0.79065,0.7912,12005799995.0
2008-10-01 08:00:00,0.7912,0.79285,0.79055,0.7921,17465032000.0
2008-10-01 09:00:00,0.7921,0.79405,0.7912,0.79405,36028399996.0
2008-10-01 10:00:00,0.79405,0.7952,0.79265,0.7944,34583824007.0
2008-10-01 11:00:00,0.79445,0.79445,0.79245,0.79395,41940813997.0
2008-10-01 12:00:00,0.79395,0.79475,0.79295,0.7939,43206623995.0
2008-10-01 13:00:00,0.7939,0.794,0.79005,0.79095,38432099997.0
2008-10-01 14:00:00,0.79105,0.79205,0.78915,0.7908,44600595976.0
2008-10-01 15:00:00,0.79085,0.79335,0.79085,0.7933,36625299999.0
2008-10-01 16:00:00,0.7933,0.79415,0.7902,0.791,38739500024.0
2008-10-01 17:00:00,0.7909,0.79115,0.78945,0.7897,41087364518.0
2008-10-01 18:00:00,0.7897,0.79085,0.78915,0.79085,46449571660.0
2008-10-01 19:00:00,0.79085,0.79225,0.7901,0.7917,34769860011.0
2008-10-01 20:00:00,0.79165,0.79245,0.79125,0.7921,33983947973.0
2008-10-01 21:00:00,0.7921,0.7923,0.79105,0.79105,23700639966.0
2008-10-01 22:00:00,0.7911,0.7918,0.7907,0.7914,24739836121.0
2008-10-01 23:00:00,0.79135,0.79225,0.79073,0.79108,19267351867.0
2008-10-02 00:00:00,0.7912,0.7919,0.79112,0.79185,9354748015.0
2008-10-02 01:00:00,0.7918,0.792,0.79074,0.7914,13020399963.0
2008-10-02 02:00:00,0.7914,0.7914,0.78955,0.7896,21388839957.0
2008-10-02 03:00:00,0.7896,0.7905,0.78895,0.78955,19029924066.0
2008-10-02 04:00:00,0.78955,0.78985,0.78875,0.7893,8319500025.0
2008-10-02 05:00:00,0.7893,0.78965,0.78865,0.7889,8211799974.0
2008-10-02 06:00:00,0.7892,0.78965,0.788,0.7886,6873100001.0
2008-10-02 07:00:00,0.7886,0.7894,0.7878,0.7889,15608599992.0
2008-10-02 08:00:00,0.7889,0.78925,0.7872,0.7887,16514699986.0
2008-10-02 09:00:00,0.7887,0.78945,0.78595,0.7868,22368000000.0
2008-10-02 10:00:00,0.7868,0.7877,0.78615,0.7872,35805023973.0
2008-10-02 11:00:00,0.7872,0.78945,0.7871,0.7884,29024800000.0
2008-10-02 12:00:00,0.7884,0.78925,0.7876,0.78825,26480532002.0
2008-10-02 13:00:00,0.7883,0.78865,0.78555,0.7864,35350599998.0
2008-10-02 14:00:00,0.7864,0.7875,0.78265,0.78275,28882548002.0
2008-10-02 15:00:00,0.78275,0.7848,0.78275,0.7844,18380900001.0
2008-10-02 16:00:00,0.78435,0.7859,0.78415,0.785,18131700000.0
2008-10-02 17:00:00,0.785,0.7854,0.7838,0.78465,21018424003.0
2008-10-02 18:00:00,0.78465,0.78515,0.78315,0.7832,20274500004.0
2008-10-02 19:00:00,0.7832,0.78385,0.7826,0.78345,10900299995.0
2008-10-02 20:00:00,0.78345,0.7841,0.7829,0.783,14056623996.0
2008-10-02 21:00:00,0.783,0.78345,0.7825,0.7829,15226000000.0
2008-10-02 22:00:00,0.7829,0.78405,0.78265,0.78325,10245900000.0
2008-10-02 23:00:00,0.78325,0.7835,0.7824,0.7828,4116199998.0
2008-10-03 00:00:00,0.78285,0.78305,0.78184,0.7822,2821899999.0
2008-10-03 01:00:00,0.7822,0.78275,0.78155,0.7817,8731099990.0
2008-10-03 02:00:00,0.78175,0.7826,0.78155,0.78235,7546299999.0
2008-10-03 03:00:00,0.78235,0.783,0.782,0.78285,10916300008.0
2008-10-03 04:00:00,0.78285,0.78305,0.7818,0.78205,7372124034.0
2008-10-03 05:00:00,0.78205,0.7829,0.78175,0.78275,4952200000.0
2008-10-03 06:00:00,0.78275,0.7835,0.7818,0.78235,9519299988.0
2008-10-03 07:00:00,0.78235,0.7838,0.7812,0.78345,11685296001.0
2008-10-03 08:00:00,0.78345,0.7837,0.78245,0.7835,26829699998.0
2008-10-03 09:00:00,0.7835,0.7837,0.78195,0.7822,36331617919.0
2008-10-03 10:00:00,0.78225,0.78435,0.7816,0.784,43733215998.0
2008-10-03 11:00:00,0.78405,0.78475,0.7835,0.7838,32700231500.0
2008-10-03 12:00:00,0.7838,0.7842,0.7826,0.783,31508100000.0
2008-10-03 13:00:00,0.783,0.7845,0.783,0.7839,34382072000.0
2008-10-03 14:00:00,0.7839,0.784,0.78185,0.78265,37639099999.0
2008-10-03 15:00:00,0.78265,0.7834,0.7781,0.77875,37757315999.0
2008-10-03 16:00:00,0.77875,0.779,0.77535,0.7779,29016724002.0
2008-10-03 17:00:00,0.77795,0.77935,0.77735,0.77865,33462499997.0
2008-10-03 18:00:00,0.77865,0.7794,0.77725,0.77825,32482200000.0
2008-10-03 19:00:00,0.7784,0.77955,0.77715,0.77815,24547299997.0
2008-10-03 20:00:00,0.77815,0.7801,0.7774,0.7782,26280343000.0
2008-10-03 21:00:00,0.7782,0.77915,0.7771,0.77755,19089199997.0
2008-10-03 22:00:00,0.77755,0.77805,0.77605,0.77735,16326774927.0
2008-10-05 23:00:00,0.77259,0.7739,0.7715,0.7733,4575499993.0
2008-10-06 00:00:00,0.77335,0.774,0.7724,0.7735,11050899881.0
2008-10-06 01:00:00,0.7735,0.77355,0.7717,0.7726,16678799964.0
2008-10-06 02:00:00,0.77275,0.7736,0.7715,0.7731,18518648035.0
2008-10-06 03:00:00,0.7731,0.7732,0.77165,0.77265,18009124001.0
2008-10-06 04:00:00,0.7726,0.7741,0.7725,0.77395,11581199984.0
2008-10-06 05:00:00,0.77395,0.7748,0.77355,0.77455,23236400008.0
2008-10-06 06:00:00,0.77455,0.776,0.7735,0.7741,27099316129.0
2008-10-06 07:00:00,0.7741,0.77525,0.77285,0.7731,18780524016.0
2008-10-06 08:00:00,0.7731,0.7737,0.7711,0.7719,30237499974.0
2008-10-06 09:00:00,0.7719,0.7744,0.77175,0.7742,40961288991.0
2008-10-06 10:00:00,0.7742,0.7756,0.77275,0.773,50782723978.0
2008-10-06 11:00:00,0.773,0.773,0.7701,0.77125,56037799973.0
2008-10-06 12:00:00,0.77125,0.77355,0.7712,0.77225,48444699980.0
2008-10-06 13:00:00,0.7723,0.7745,0.772,0.7742,47857399968.0
2008-10-06 14:00:00,0.7742,0.7742,0.77215,0.7736,59062399904.0
2008-10-06 15:00:00,0.7736,0.7749,0.7727,0.774,60503623974.0
2008-10-06 16:00:00,0.774,0.77975,0.7739,0.7783,56860763952.0
2008-10-06 17:00:00,0.7783,0.77865,0.7759,0.77735,50469047999.0
2008-10-06 18:00:00,0.77735,0.7779,0.77565,0.7771,25764748014.0
2008-10-06 19:00:00,0.7771,0.7772,0.77465,0.7758,19557500036.0
2008-10-06 20:00:00,0.7758,0.77625,0.7738,0.77385,18073699997.0
2008-10-06 21:00:00,0.77385,0.77485,0.7727,0.77415,15058824000.0
2008-10-06 22:00:00,0.77425,0.77615,0.77375,0.7741,11234699997.0
2008-10-06 23:00:00,0.77395,0.77505,0.7732,0.7733,21243615902.0
2008-10-07 00:00:00,0.77335,0.775,0.77312,0.7746,2406000000.0
2008-10-07 01:00:00,0.7746,0.77565,0.7744,0.7754,7429399909.0
2008-10-07 02:00:00,0.77535,0.77585,0.77435,0.7746,11877800014.0
2008-10-07 03:00:00,0.7746,0.77495,0.77385,0.77405,17192299984.0
2008-10-07 04:00:00,0.7741,0.7746,0.77345,0.77395,6746499992.0
2008-10-07 05:00:00,0.7739,0.77475,0.77125,0.7735,17406915965.0
2008-10-07 06:00:00,0.7735,0.7742,0.7714,0.77285,16278099936.0
2008-10-07 07:00:00,0.7727,0.7742,0.77265,0.7738,7549499986.0
2008-10-07 08:00:00,0.7738,0.7757,0.77345,0.7748,28503724005.0
2008-10-07 09:00:00,0.77475,0.7783,0.77455,0.77785,53170611564.0
2008-10-07 10:00:00,0.77785,0.78125,0.77765,0.7804,46584615997.0
2008-10-07 11:00:00,0.78035,0.78045,0.7782,0.77855,39383499999.0
2008-10-07 12:00:00,0.77855,0.7799,0.7778,0.7791,41383124000.0
2008-10-07 13:00:00,0.7791,0.7796,0.77655,0.7769,38682224003.0
2008-10-07 14:00:00,0.7769,0.77845,0.77615,0.77705,46913600000.0
2008-10-07 15:00:00,0.77715,0.7791,0.7766,0.77725,29448400000.0
2008-10-07 16:00:00,0.77725,0.7777,0.7743,0.7749,35718999998.0
2008-10-07 17:00:00,0.77495,0.7759,0.77415,0.7759,34585400000.0
2008-10-07 18:00:00,0.7759,0.77895,0.77555,0.7787,37100516000.0
2008-10-07 19:00:00,0.77865,0.78025,0.7772,0.7787,27695531999.0
2008-10-07 20:00:00,0.77875,0.77975,0.7768,0.7792,20127700001.0
2008-10-07 21:00:00,0.7792,0.77965,0.7783,0.7789,11686400000.0
2008-10-07 22:00:00,0.7788,0.779,0.77815,0.77835,6735500000.0
2008-10-07 23:00:00,0.77835,0.7789,0.77719,0.7776,7512300021.0
2008-10-08 00:00:00,0.7776,0.77825,0.7772,0.7782,6304599992.0
2008-10-08 01:00:00,0.77815,0.7784,0.7766,0.77695,20215447956.0
2008-10-08 02:00:00,0.77695,0.77805,0.7767,0.77775,11245499990.0
2008-10-08 03:00:00,0.77775,0.778,0.77525,0.7758,9651647999.0
2008-10-08 04:00:00,0.77575,0.7761,0.77515,0.77525,7047999999.0
2008-10-08 05:00:00,0.77525,0.77635,0.77511,0.7761,5511999997.0
2008-10-08 06:00:00,0.7761,0.7771,0.77475,0.77575,16896705002.0
2008-10-08 07:00:00,0.7758,0.7783,0.77505,0.7777,23633913025.0
2008-10-08 08:00:00,0.7777,0.77815,0.77165,0.77355,19249300007.0
2008-10-08 09:00:00,0.7736,0.7785,0.7731,0.7781,30766799927.0
2008-10-08 10:00:00,0.778,0.7785,0.7755,0.7778,122399998980.0
2008-10-08 11:00:00,0.7777,0.783,0.7768,0.7807,122399998980.0
2008-10-08 12:00:00,0.7808,0.7813,0.7791,0.7802,122399998980.0
2008-10-08 13:00:00,0.7803,0.7824,0.7779,0.7816,122399998980.0
2008-10-08 14:00:00,0.7815,0.7816,0.7788,0.7812,122399998980.0
2008-10-08 15:00:00,0.7811,0.7873,0.7806,0.7869,122399998980.0
2008-10-08 16:00:00,0.787,0.7884,0.7855,0.7871,122399998980.0
2008-10-08 17:00:00,0.7868,0.7916,0.7866,0.7902,122840200361.0
2008-10-08 18:00:00,0.7903,0.7923,0.7895,0.7903,128334001560.0
2008-10-08 19:00:00,0.7904,0.7939,0.7896,0.7936,128334001560.0
2008-10-08 20:00:00,0.7935,0.7937,0.7904,0.7911,97520000405.0
2008-10-08 21:00:00,0.791,0.7915,0.7898,0.7909,64760399736.0
2008-10-08 22:00:00,0.7908,0.791,0.7886,0.789,22521200048.0
2008-10-08 23:00:00,0.78875,0.79012,0.7881,0.7887,56515799930.0
2008-10-09 00:00:00,0.7888,0.7894,0.78835,0.7891,73023296022.0
2008-10-09 01:00:00,0.7891,0.79065,0.78845,0.7901,93261463765.0
2008-10-09 02:00:00,0.7899,0.7908,0.7892,0.7904,86935799619.0
2008-10-09 03:00:00,0.7902,0.7913,0.7892,0.7906,93858831408.0
2008-10-09 04:00:00,0.7905,0.7914,0.7891,0.7906,105923000640.0
2008-10-09 05:00:00,0.7909,0.7922,0.7898,0.7911,87637515794.0
2008-10-09 06:00:00,0.7912,0.7921,0.7906,0.7916,91643911546.0
2008-10-09 07:00:00,0.792,0.7933,0.7912,0.7924,84380832138.0
2008-10-09 08:00:00,0.7923,0.7946,0.7923,0.7933,109419600012.0
2008-10-09 09:00:00,0.7934,0.7949,0.7922,0.7942,126192000120.0
2008-10-09 10:00:00,0.7941,0.7957,0.7936,0.7945,126192000120.0
2008-10-09 11:00:00,0.7946,0.7947,0.7921,0.7928,126192000120.0
2008-10-09 12:00:00,0.7929,0.7948,0.7909,0.7918,126192000120.0
2008-10-09 13:00:00,0.7916,0.7928,0.7882,0.7882,117841599916.0
2008-10-09 14:00:00,0.7883,0.7904,0.7883,0.7901,96719999400.0
2008-10-09 15:00:00,0.79,0.7904,0.7868,0.7874,96719999400.0
2008-10-09 16:00:00,0.7873,0.7919,0.7859,0.7917,96719999400.0
2008-10-09 17:00:00,0.7916,0.7931,0.791,0.7925,95107999410.0
2008-10-09 18:00:00,0.7924,0.7953,0.7924,0.7933,95107999410.0
2008-10-09 19:00:00,0.7932,0.7941,0.7918,0.7936,93495999420.0
2008-10-09 20:00:00,0.7937,0.7948,0.7924,0.7943,96719999400.0
2008-10-09 21:00:00,0.7942,0.797,0.7927,0.7967,96719999400.0
2008-10-09 22:00:00,0.7969,0.797,0.7951,0.7956,82773564203.0
2008-10-09 23:00:00,0.79555,0.7966,0.79482,0.79525,52008611919.0
2008-10-10 00:00:00,0.7953,0.7962,0.7951,0.7959,66757364088.0
2008-10-10 01:00:00,0.796,0.7967,0.7949,0.7963,85648036112.0
2008-10-10 02:00:00,0.7962,0.7977,0.7956,0.79665,92547987558.0
2008-10-10 03:00:00,0.7969,0.7977,0.79605,0.7974,104322415543.0
2008-10-10 04:00:00,0.7975,0.799,0.7974,0.7986,48234399854.0
2008-10-10 05:00:00,0.7985,0.799,0.7972,0.799,81153876402.0
2008-10-10 06:00:00,0.7989,0.8049,0.7982,0.8037,79526056241.0
2008-10-10 07:00:00,0.8034,0.8039,0.8017,0.8026,82231359896.0
2008-10-10 08:00:00,0.8025,0.8043,0.8005,0.8019,114237528092.0
2008-10-10 09:00:00,0.802,0.8068,0.8,0.8056,117519840120.0
2008-10-10 10:00:00,0.8059,0.8062,0.8031,0.8036,117519840120.0
2008-10-10 11:00:00,0.8035,0.8037,0.8021,0.8022,117519840120.0
2008-10-10 12:00:00,0.8023,0.8034,0.797,0.7991,117519840120.0
2008-10-10 13:00:00,0.799,0.7993,0.7968,0.7988,117902436123.0
2008-10-10 14:00:00,0.7987,0.7992,0.7918,0.7922,127999919580.0
2008-10-10 15:00:00,0.7921,0.7946,0.791,0.7937,127999919580.0
2008-10-10 16:00:00,0.7938,0.7947,0.7897,0.7932,127999919580.0
2008-10-10 17:00:00,0.7933,0.7943,0.79,0.7906,127999919580.0
2008-10-10 18:00:00,0.7905,0.7931,0.7902,0.793,127999919580.0
2008-10-10 19:00:00,0.7929,0.7931,0.7886,0.79,125866587587.0
2008-10-10 20:00:00,0.7899,0.79,0.7857,0.7873,127999919580.0
2008-10-10 21:00:00,0.7872,0.7889,0.7855,0.7864,124387107615.0
2008-10-10 22:00:00,0.7863,0.787,0.7853,0.7861,65444580188.0
2008-10-12 23:00:00,0.79127,0.79235,0.79001,0.79225,22889171976.0
2008-10-13 00:00:00,0.79225,0.7943,0.792,0.7941,62787412020.0
2008-10-13 01:00:00,0.794,0.7944,0.79305,0.79335,58174347951.0
2008-10-13 02:00:00,0.79335,0.7941,0.79285,0.79325,32322976084.0
2008-10-13 03:00:00,0.79325,0.79445,0.7928,0.7934,51978487936.0
2008-10-13 04:00:00,0.79345,0.7966,0.79255,0.794,70017991977.0
2008-10-13 05:00:00,0.7939,0.795,0.7931,0.7944,96209999708.0
2008-10-13 06:00:00,0.7943,0.7953,0.7935,0.7946,82975155946.0
2008-10-13 07:00:00,0.7945,0.7947,0.7922,0.794,107530799942.0
2008-10-13 08:00:00,0.7939,0.7954,0.7923,0.7953,110891999340.0
2008-10-13 09:00:00,0.7952,0.7961,0.7939,0.7959,109043799351.0
2008-10-13 10:00:00,0.7958,0.7965,0.794,0.7943,111175799351.0
2008-10-13 11:00:00,0.7942,0.7945,0.7893,0.79,113881799351.0
2008-10-13 12:00:00,0.7901,0.791,0.7868,0.7871,115811999340.0
2008-10-13 13:00:00,0.787,0.7879,0.7863,0.7864,115811999340.0
2008-10-13 14:00:00,0.7863,0.7864,0.7842,0.786,113881799351.0
2008-10-13 15:00:00,0.7861,0.7871,0.7834,0.7835,111951599362.0
2008-10-13 16:00:00,0.7836,0.7837,0.78,0.7801,115811999340.0
2008-10-13 17:00:00,0.7802,0.781,0.7784,0.7789,111951599362.0
2008-10-13 18:00:00,0.7788,0.7805,0.7781,0.7804,115811999340.0
2008-10-13 19:00:00,0.7805,0.7833,0.7804,0.7824,114672199366.0
2008-10-13 20:00:00,0.7825,0.7825,0.7813,0.7822,91666800253.0
2008-10-13 21:00:00,0.7823,0.7831,0.7813,0.7828,98832001140.0
2008-10-13 22:00:00,0.7827,0.7836,0.7811,0.783,73740832002.0
2008-10-13 23:00:00,0.78315,0.7836,0.7804,0.7809,46261976140.0
2008-10-14 00:00:00,0.7808,0.7812,0.78035,0.78075,63777627816.0
2008-10-14 01:00:00,0.7809,0.7829,0.7805,0.7826,99525000219.0
2008-10-14 02:00:00,0.7827,0.783,0.7808,0.7813,82055800045.0
2008-10-14 03:00:00,0.7812,0.7819,0.7806,0.7814,59070392218.0
2008-10-14 04:00:00,0.7815,0.7823,0.7805,0.7818,86107024126.0
2008-10-14 05:00:00,0.7817,0.7818,0.7795,0.7797,79659500169.0
2008-10-14 06:00:00,0.7796,0.7811,0.7792,0.7792,90361000483.0
2008-10-14 07:00:00,0.77925,0.7813,0.77925,0.7809,99215116055.0
2008-10-14 08:00:00,0.7807,0.7829,0.7803,0.7819,61667375136.0
2008-10-14 09:00:00,0.782,0.7826,0.7804,0.7816,40757999280.0
2008-10-14 10:00:00,0.7815,0.7815,0.7776,0.7794,40757999280.0
2008-10-14 11:00:00,0.7793,0.7813,0.7781,0.7795,40757999280.0
2008-10-14 12:00:00,0.7794,0.7813,0.779,0.7808,40757999280.0
2008-10-14 13:00:00,0.7809,0.7817,0.7799,0.7807,40078699292.0
2008-10-14 14:00:00,0.7806,0.7824,0.7804,0.7823,40757999280.0
2008-10-14 15:00:00,0.7824,0.7827,0.7794,0.7796,40757999280.0
2008-10-14 16:00:00,0.7795,0.7798,0.7762,0.7772,40757999280.0
2008-10-14 17:00:00,0.7773,0.782,0.777,0.7814,40757999280.0
2008-10-14 18:00:00,0.7813,0.7828,0.7802,0.7819,40490799392.0
2008-10-14 19:00:00,0.782,0.7834,0.7816,0.7833,89370599518.0
2008-10-14 20:00:00,0.7832,0.7843,0.7823,0.7827,112933199052.0
2008-10-14 21:00:00,0.7828,0.7838,0.7822,0.7836,100962800769.0
2008-10-14 22:00:00,0.7837,0.7843,0.7822,0.7829,69216600194.0
2008-10-14 23:00:00,0.78285,0.783,0.7815,0.782,41554812082.0
2008-10-15 00:00:00,0.7822,0.7825,0.78165,0.7818,70721796249.0
2008-10-15 01:00:00,0.7819,0.7819,0.7795,0.7795,86728000524.0
2008-10-15 02:00:00,0.7794,0.7803,0.7787,0.7797,93655927633.0
2008-10-15 03:00:00,0.7798,0.7798,0.7783,0.7794,77158963930.0
2008-10-15 04:00:00,0.7795,0.7795,0.7781,0.77875,87192999844.0
2008-10-15 05:00:00,0.7787,0.77915,0.778,0.77875,74205195649.0
2008-10-15 06:00:00,0.7787,0.7794,0.7779,0.7781,70304348097.0
2008-10-15 07:00:00,0.7782,0.7784,0.7774,0.7777,78460260149.0
2008-10-15 08:00:00,0.7776,0.7804,0.7776,0.7795,64680000300.0
2008-10-15 09:00:00,0.7796,0.7806,0.7782,0.7794,63602000295.0
2008-10-15 10:00:00,0.7795,0.78,0.7775,0.7783,63602000295.0
2008-10-15 11:00:00,0.7782,0.779,0.7768,0.7777,64680000300.0
2008-10-15 12:00:00,0.7776,0.7786,0.7763,0.7783,64680000300.0
2008-10-15 13:00:00,0.7784,0.7791,0.7769,0.7773,64680000300.0
2008-10-15 14:00:00,0.7774,0.7774,0.7738,0.7743,64680000300.0
2008-10-15 15:00:00,0.7742,0.7755,0.7735,0.7749,64680000300.0
2008-10-15 16:00:00,0.775,0.7779,0.7742,0.7778,64680000300.0
2008-10-15 17:00:00,0.7779,0.7788,0.777,0.7781,64680000300.0
2008-10-15 18:00:00,0.7782,0.7791,0.7778,0.7789,63602000295.0
2008-10-15 19:00:00,0.779,0.7795,0.7784,0.7791,64680000300.0
2008-10-15 20:00:00,0.779,0.7805,0.778,0.7802,64680000300.0
2008-10-15 21:00:00,0.7803,0.7812,0.7785,0.7793,79508639099.0
2008-10-15 22:00:00,0.7794,0.7819,0.7793,0.78155,93348867323.0
2008-10-15 23:00:00,0.7818,0.7859,0.781,0.7852,49543900327.0
2008-10-16 00:00:00,0.7844,0.7845,0.78195,0.78205,76538751911.0
2008-10-16 01:00:00,0.78205,0.7826,0.7812,0.7815,70031228462.0
2008-10-16 02:00:00,0.7816,0.7823,0.7795,0.78,93206852054.0
2008-10-16 03:00:00,0.7801,0.7803,0.7794,0.7799,75459715373.0
2008-10-16 04:00:00,0.7798,0.78,0.7783,0.7789,105479828083.0
2008-10-16 05:00:00,0.779,0.7792,0.7775,0.7789,79407980228.0
2008-10-16 06:00:00,0.7788,0.7789,0.7742,0.7752,98200052264.0
2008-10-16 07:00:00,0.7751,0.7768,0.7743,0.7763,113644231247.0
2008-10-16 08:00:00,0.7762,0.7781,0.7755,0.7778,102270601062.0
2008-10-16 09:00:00,0.7779,0.7793,0.7749,0.7788,104004001080.0
2008-10-16 10:00:00,0.7789,0.7815,0.7784,0.7802,104004001080.0
2008-10-16 11:00:00,0.7801,0.7822,0.7793,0.7805,102270601062.0
2008-10-16 12:00:00,0.7804,0.7829,0.7788,0.7829,104004001080.0
2008-10-16 13:00:00,0.7825,0.7839,0.7818,0.7833,104004001080.0
2008-10-16 14:00:00,0.7832,0.7836,0.7821,0.7826,104004001080.0
2008-10-16 15:00:00,0.7825,0.7841,0.781,0.7813,104004001080.0
2008-10-16 16:00:00,0.7814,0.7815,0.7763,0.7779,104004001080.0
2008-10-16 17:00:00,0.778,0.7795,0.7768,0.7781,104004001080.0
2008-10-16 18:00:00,0.778,0.7798,0.778,0.7788,104004001080.0
2008-10-16 19:00:00,0.7787,0.7793,0.7758,0.776,104004001080.0
2008-10-16 20:00:00,0.7761,0.7775,0.7757,0.7767,104004001080.0
2008-10-16 21:00:00,0.7768,0.7774,0.776,0.7763,105232100579.0
2008-10-16 22:00:00,0.7764,0.7778,0.776,0.7775,91237499940.0
2008-10-16 23:00:00,0.77745,0.7801,0.77745,0.7784,85080299877.0
2008-10-17 00:00:00,0.77825,0.7784,0.77645,0.77775,62168039949.0
2008-10-17 01:00:00,0.7777,0.7789,0.7775,0.77765,70035056049.0
2008-10-17 02:00:00,0.7779,0.7789,0.7766,0.7774,75846755757.0
2008-10-17 03:00:00,0.7776,0.7783,0.7765,0.7768,70897392140.0
2008-10-17 04:00:00,0.7766,0.7773,0.7765,0.7766,76941680223.0
2008-10-17 05:00:00,0.7767,0.7773,0.77635,0.7766,69390248048.0
2008-10-17 06:00:00,0.7767,0.778,0.7762,0.77765,86784955853.0
2008-10-17 07:00:00,0.7777,0.7788,0.7771,0.7778,108501100062.0
2008-10-17 08:00:00,0.7778,0.7788,0.7766,0.7768,104549212400.0
2008-10-17 09:00:00,0.7766,0.778,0.775,0.7778,109586400616.0
2008-10-17 10:00:00,0.7777,0.7786,0.7768,0.7771,105997300601.0
2008-10-17 11:00:00,0.7773,0.77755,0.7748,0.7751,119043801797.0
2008-10-17 12:00:00,0.7752,0.7758,0.7743,0.7745,104108700520.0
2008-10-17 13:00:00,0.7746,0.7763,0.7744,0.7748,85299431724.0
2008-10-17 14:00:00,0.7749,0.7765,0.7744,0.7762,85398959700.0
2008-10-17 15:00:00,0.7763,0.7782,0.7753,0.778,85398959700.0
2008-10-17 16:00:00,0.7779,0.7809,0.7772,0.7795,85398959700.0
2008-10-17 17:00:00,0.7794,0.7806,0.7772,0.7778,85398959700.0
2008-10-17 18:00:00,0.7777,0.7782,0.7765,0.7775,74920280320.0
2008-10-17 19:00:00,0.7777,0.7782,0.7763,0.7773,73992001200.0
2008-10-17 20:00:00,0.7774,0.778,0.7749,0.7752,50572800576.0
2008-10-17 21:00:00,0.7751,0.7755,0.774,0.7745,88517511865.0
2008-10-17 22:00:00,0.7747,0.7763,0.7742,0.776,81275427829.0
2008-10-19 23:00:00,0.77549,0.77578,0.77395,0.77415,24157800091.0
2008-10-20 00:00:00,0.77415,0.7751,0.77395,0.7741,51528359975.0
2008-10-20 01:00:00,0.7744,0.7767,0.77435,0.77595,62683255860.0
2008-10-20 02:00:00,0.7759,0.7777,0.77505,0.7769,87034963883.0
2008-10-20 03:00:00,0.777,0.7774,0.7764,0.77705,64893940017.0
2008-10-20 04:00:00,0.777,0.7772,0.7755,0.77575,69891087848.0
2008-10-20 05:00:00,0.77575,0.777,0.7752,0.7758,44073599991.0
2008-10-20 06:00:00,0.7757,0.7768,0.775,0.7762,52438895999.0
2008-10-20 07:00:00,0.776,0.7762,0.77475,0.7752,67776648303.0
2008-10-20 08:00:00,0.77525,0.77525,0.7725,0.7729,60537488401.0
2008-10-20 09:00:00,0.773,0.7734,0.7709,0.7713,92589325993.0
2008-10-20 10:00:00,0.7714,0.7724,0.771,0.7719,113093699487.0
2008-10-20 11:00:00,0.772,0.7725,0.7693,0.7703,117061899469.0
2008-10-20 12:00:00,0.7704,0.7722,0.7698,0.772,119045999460.0
2008-10-20 13:00:00,0.7719,0.7726,0.7712,0.7715,96136600399.0
2008-10-20 14:00:00,0.7714,0.7728,0.7712,0.7727,91937600355.0
2008-10-20 15:00:00,0.7728,0.7751,0.772,0.7749,124183200354.0
2008-10-20 16:00:00,0.775,0.7775,0.7744,0.7765,122381000350.0
2008-10-20 17:00:00,0.7768,0.7778,0.7759,0.777,106132900341.0
2008-10-20 18:00:00,0.7769,0.7774,0.7765,0.7772,89400815992.0
2008-10-20 19:00:00,0.7773,0.7777,0.7765,0.77725,71843895976.0
2008-10-20 20:00:00,0.77725,0.7784,0.7769,0.77805,76253831712.0
2008-10-20 21:00:00,0.77805,0.77835,0.7765,0.7766,52679151834.0
2008-10-20 22:00:00,0.77665,0.77805,0.7765,0.7777,51572811861.0
2008-10-20 23:00:00,0.77755,0.7778,0.77625,0.777,41474096055.0
2008-10-21 00:00:00,0.77705,0.7779,0.7761,0.7772,50573559986.0
2008-10-21 01:00:00,0.77705,0.7778,0.7765,0.7768,45945572095.0
2008-10-21 02:00:00,0.7771,0.77725,0.77565,0.77565,79359347897.0
2008-10-21 03:00:00,0.7757,0.7759,0.7749,0.77515,65479532052.0
2008-10-21 04:00:00,0.7752,0.776,0.775,0.7757,75859864254.0
2008-10-21 05:00:00,0.7757,0.7759,0.7751,0.7755,63570547914.0
2008-10-21 06:00:00,0.7754,0.776,0.7752,0.7755,56529999853.0
2008-10-21 07:00:00,0.7757,0.776,0.7752,0.7758,70279939782.0
2008-10-21 08:00:00,0.7759,0.776,0.7736,0.7739,95901900014.0
2008-10-21 09:00:00,0.774,0.7756,0.7737,0.7756,100659900000.0
2008-10-21 10:00:00,0.7755,0.7775,0.7752,0.7759,102366000000.0
2008-10-21 11:00:00,0.7758,0.7766,0.7747,0.776,100659900000.0
2008-10-21 12:00:00,0.7761,0.7781,0.776,0.7764,100659900000.0
2008-10-21 13:00:00,0.7765,0.7784,0.7762,0.7775,102366000000.0
2008-10-21 14:00:00,0.7776,0.7778,0.7752,0.7756,102366000000.0
2008-10-21 15:00:00,0.7755,0.7776,0.7746,0.7772,102366000000.0
2008-10-21 16:00:00,0.7771,0.7777,0.7762,0.7777,106451291970.0
2008-10-21 17:00:00,0.7776,0.778,0.7747,0.778,79112999586.0
2008-10-21 18:00:00,0.7779,0.7781,0.7752,0.777,65483999520.0
2008-10-21 19:00:00,0.7769,0.7771,0.7749,0.7752,87247859933.0
2008-10-21 20:00:00,0.7751,0.7757,0.7745,0.7749,102306780295.0
2008-10-21 21:00:00,0.7748,0.7822,0.7746,0.7822,87287808416.0
2008-10-21 22:00:00,0.7824,0.7836,0.7806,0.7818,77254924118.0
2008-10-21 23:00:00,0.78175,0.7828,0.78105,0.7819,70651688006.0
2008-10-22 00:00:00,0.7819,0.7833,0.78105,0.7833,101397887804.0
2008-10-22 01:00:00,0.7832,0.7872,0.7818,0.7871,103438335511.0
2008-10-22 02:00:00,0.7872,0.7881,0.7842,0.7845,64856408363.0
2008-10-22 03:00:00,0.7846,0.7855,0.7838,0.785,91251235808.0
2008-10-22 04:00:00,0.7851,0.7867,0.7847,0.786,108246384149.0
2008-10-22 05:00:00,0.7859,0.7876,0.7841,0.7858,100655943942.0
2008-10-22 06:00:00,0.7857,0.7892,0.7849,0.7859,100436123183.0
2008-10-22 07:00:00,0.786,0.7907,0.786,0.7899,106500368552.0
2008-10-22 08:00:00,0.79,0.7906,0.7865,0.7868,100637000550.0
2008-10-22 09:00:00,0.7867,0.791,0.7855,0.7908,98087500472.0
2008-10-22 10:00:00,0.7907,0.7911,0.7866,0.7866,99750000480.0
2008-10-22 11:00:00,0.7864,0.7889,0.7861,0.7881,99750000480.0
2008-10-22 12:00:00,0.7882,0.789,0.7837,0.7848,99750000480.0
2008-10-22 13:00:00,0.7849,0.7881,0.7847,0.7861,99750000480.0
2008-10-22 14:00:00,0.786,0.7881,0.7832,0.7842,99750000480.0
2008-10-22 15:00:00,0.7843,0.7851,0.7828,0.7836,99750000480.0
2008-10-22 16:00:00,0.7838,0.7899,0.7818,0.7898,99750000480.0
2008-10-22 17:00:00,0.7899,0.7956,0.789,0.7937,99750000480.0
2008-10-22 18:00:00,0.7936,0.7954,0.7891,0.7897,98087500472.0
2008-10-22 19:00:00,0.7898,0.7918,0.7887,0.7908,99750000480.0
2008-10-22 20:00:00,0.7909,0.7909,0.7873,0.7875,99750000480.0
2008-10-22 21:00:00,0.7874,0.7908,0.7865,0.79,90257856002.0
2008-10-22 22:00:00,0.7899,0.79095,0.7879,0.7905,68006936026.0
2008-10-22 23:00:00,0.79,0.7913,0.7876,0.791,42935348027.0
2008-10-23 00:00:00,0.7909,0.7916,0.78985,0.79095,66000707997.0
2008-10-23 01:00:00,0.79095,0.7912,0.7872,0.78785,82532480199.0
2008-10-23 02:00:00,0.7881,0.7896,0.7871,0.7888,96876147872.0
2008-10-23 03:00:00,0.789,0.7896,0.7878,0.7883,87584499424.0
2008-10-23 04:00:00,0.7884,0.7897,0.788,0.7883,74442400149.0
2008-10-23 05:00:00,0.7882,0.7896,0.7851,0.7861,88443784279.0
2008-10-23 06:00:00,0.786,0.7873,0.7845,0.7858,103559596013.0
2008-10-23 07:00:00,0.7859,0.7893,0.785,0.7866,76467807817.0
2008-10-23 08:00:00,0.7867,0.7871,0.7852,0.7861,86162600234.0
2008-10-23 09:00:00,0.7862,0.7868,0.7837,0.7857,113694000300.0
2008-10-23 10:00:00,0.7858,0.7871,0.7845,0.7866,113694000300.0
2008-10-23 11:00:00,0.7865,0.792,0.7865,0.7899,113694000300.0
2008-10-23 12:00:00,0.79,0.7914,0.7889,0.7891,113694000300.0
2008-10-23 13:00:00,0.789,0.7909,0.7881,0.7906,113694000300.0
2008-10-23 14:00:00,0.7905,0.7954,0.7902,0.7948,113694000300.0
2008-10-23 15:00:00,0.7947,0.796,0.7934,0.7947,113694000300.0
2008-10-23 16:00:00,0.7949,0.7965,0.7931,0.7956,113694000300.0
2008-10-23 17:00:00,0.7955,0.7969,0.7938,0.7957,113694000300.0
2008-10-23 18:00:00,0.7958,0.7979,0.7953,0.7972,113694000300.0
2008-10-23 19:00:00,0.7973,0.7974,0.795,0.796,113694000300.0
2008-10-23 20:00:00,0.7959,0.7977,0.795,0.7967,97564259805.0
2008-10-23 21:00:00,0.7968,0.799,0.7958,0.7981,96097919760.0
2008-10-23 22:00:00,0.7982,0.7985,0.7956,0.7967,102165455818.0
2008-10-23 23:00:00,0.79675,0.79835,0.7948,0.7957,85202548249.0
2008-10-24 00:00:00,0.7959,0.7991,0.7955,0.7981,77680263835.0
2008-10-24 01:00:00,0.798,0.7982,0.7965,0.79685,89952240061.0
2008-10-24 02:00:00,0.7973,0.7986,0.7959,0.7972,84527551773.0
2008-10-24 03:00:00,0.797,0.798,0.796,0.7969,93745123568.0
2008-10-24 04:00:00,0.7968,0.7978,0.7949,0.7959,98141131882.0
2008-10-24 05:00:00,0.796,0.7987,0.7952,0.7959,95627183551.0
2008-10-24 06:00:00,0.796,0.7981,0.79535,0.7974,86322831872.0
2008-10-24 07:00:00,0.79745,0.7976,0.7954,0.7972,98119959845.0
2008-10-24 08:00:00,0.7971,0.8015,0.7969,0.8007,121466471817.0
2008-10-24 09:00:00,0.8006,0.8006,0.796,0.7987,120779219394.0
2008-10-24 10:00:00,0.7989,0.8107,0.7973,0.8085,125816433736.0
2008-10-24 11:00:00,0.8086,0.8195,0.8085,0.8134,125024721160.0
2008-10-24 12:00:00,0.8135,0.8138,0.8065,0.8098,123567600720.0
2008-10-24 13:00:00,0.8097,0.8153,0.807,0.8071,123567600720.0
2008-10-24 14:00:00,0.807,0.8126,0.8036,0.81,123567600720.0
2008-10-24 15:00:00,0.8099,0.8107,0.8048,0.8054,123567600720.0
2008-10-24 16:00:00,0.8053,0.8093,0.8011,0.8044,123567600720.0
2008-10-24 17:00:00,0.8042,0.8084,0.7986,0.7987,123567600720.0
2008-10-24 18:00:00,0.7986,0.8019,0.7986,0.7999,121424300447.0
2008-10-24 19:00:00,0.7998,0.8004,0.7957,0.798,88774479731.0
2008-10-24 20:00:00,0.7979,0.7987,0.7942,0.7942,123974760228.0
2008-10-24 21:00:00,0.7943,0.7959,0.7915,0.7916,104215160416.0
2008-10-24 22:00:00,0.7915,0.7933,0.7905,0.7929,57849240104.0
2008-10-26 23:00:00,0.79398,0.79775,0.79371,0.797,29301732061.0
2008-10-27 00:00:00,0.79705,0.8014,0.7957,0.7993,69359900126.0
2008-10-27 01:00:00,0.79945,0.80175,0.7943,0.7951,71122439948.0
2008-10-27 02:00:00,0.7952,0.7999,0.7941,0.79485,89838840234.0
2008-10-27 03:00:00,0.79485,0.7998,0.7944,0.7975,78195600062.0
2008-10-27 04:00:00,0.79875,0.8001,0.7957,0.7996,89684480282.0
2008-10-27 05:00:00,0.7995,0.8007,0.79725,0.79955,74532039998.0
2008-10-27 06:00:00,0.7997,0.8024,0.7978,0.7987,63988200151.0
2008-10-27 07:00:00,0.7986,0.8014,0.798,0.7993,79751700399.0
2008-10-27 08:00:00,0.7992,0.8085,0.7978,0.8069,67849100157.0
2008-10-27 09:00:00,0.8068,0.8075,0.7994,0.8062,121824561192.0
2008-10-27 10:00:00,0.8063,0.8098,0.806,0.8094,128456401380.0
2008-10-27 11:00:00,0.8093,0.8123,0.8074,0.8082,128456401380.0
2008-10-27 12:00:00,0.8081,0.8095,0.8055,0.8078,103251761044.0
2008-10-27 13:00:00,0.8079,0.8094,0.8061,0.807,21306000000.0
2008-10-27 14:00:00,0.8069,0.8086,0.805,0.8074,20950900000.0
2008-10-27 15:00:00,0.8073,0.8075,0.8036,0.8064,21306000000.0
2008-10-27 16:00:00,0.8065,0.8066,0.8027,0.8044,21306000000.0
2008-10-27 17:00:00,0.8045,0.8061,0.8025,0.8051,21306000000.0
2008-10-27 18:00:00,0.805,0.80615,0.80255,0.8051,20041600000.0
2008-10-27 19:00:00,0.8051,0.8058,0.80065,0.80235,21967000000.0
2008-10-27 20:00:00,0.80235,0.804,0.79995,0.80115,18125900000.0
2008-10-27 21:00:00,0.80115,0.80165,0.79975,0.80055,17285800001.0
2008-10-27 22:00:00,0.80055,0.80385,0.80005,0.8031,12584599999.0
2008-10-27 23:00:00,0.8031,0.80435,0.8007,0.8012,7294199975.0
2008-10-28 00:00:00,0.8012,0.8032,0.80107,0.80185,4611799999.0
2008-10-28 01:00:00,0.80185,0.8027,0.80005,0.802,7467199985.0
2008-10-28 02:00:00,0.802,0.8038,0.79975,0.80235,14429300000.0
2008-10-28 03:00:00,0.80235,0.80295,0.7996,0.80045,13333899988.0
2008-10-28 04:00:00,0.8004,0.8012,0.799,0.79975,14198199996.0
2008-10-28 05:00:00,0.7999,0.8009,0.79895,0.7991,9570899975.0
2008-10-28 06:00:00,0.79905,0.8006,0.79735,0.79845,7382400000.0
2008-10-28 07:00:00,0.7984,0.79915,0.79635,0.79825,14580799990.0
2008-10-28 08:00:00,0.79835,0.7998,0.79605,0.79955,15215800000.0
2008-10-28 09:00:00,0.79955,0.805,0.79825,0.80345,20728899994.0
2008-10-28 10:00:00,0.8035,0.80445,0.79935,0.8017,19569549997.0
2008-10-28 11:00:00,0.8017,0.80405,0.8003,0.8006,18668599983.0
2008-10-28 12:00:00,0.8006,0.80115,0.7957,0.79685,12723199995.0
2008-10-28 13:00:00,0.79685,0.7983,0.79595,0.79785,10584899991.0
2008-10-28 14:00:00,0.7978,0.79935,0.79655,0.7981,12727299996.0
2008-10-28 15:00:00,0.7981,0.79975,0.79745,0.79975,16314299976.0
2008-10-28 16:00:00,0.7997,0.80095,0.79865,0.80065,14978899986.0
2008-10-28 17:00:00,0.80065,0.80195,0.79945,0.80005,14833199980.0
2008-10-28 18:00:00,0.8,0.8028,0.79935,0.80135,12999299993.0
2008-10-28 19:00:00,0.80135,0.80165,0.79915,0.79995,12578600012.0
2008-10-28 20:00:00,0.79995,0.80035,0.79735,0.7985,17690999943.0
2008-10-28 21:00:00,0.7985,0.7998,0.79595,0.7987,11383599959.0
2008-10-28 22:00:00,0.7987,0.80335,0.7965,0.7975,11272100000.0
2008-10-28 23:00:00,0.79745,0.7996,0.79679,0.7983,10179699953.0
2008-10-29 00:00:00,0.7983,0.8,0.7954,0.7996,5952800004.0
2008-10-29 01:00:00,0.7995,0.79975,0.7956,0.7958,10662499993.0
2008-10-29 02:00:00,0.7958,0.79705,0.79395,0.794,12970700010.0
2008-10-29 03:00:00,0.79395,0.79495,0.793,0.7938,10140800004.0
2008-10-29 04:00:00,0.7938,0.7951,0.7936,0.7941,8744999976.0
2008-10-29 05:00:00,0.7941,0.79455,0.79275,0.79375,10023099998.0
2008-10-29 06:00:00,0.7937,0.7938,0.7915,0.7916,8288800003.0
2008-10-29 07:00:00,0.79155,0.7931,0.7898,0.7928,12228099996.0
2008-10-29 08:00:00,0.7928,0.7962,0.7884,0.7892,12398899968.0
2008-10-29 09:00:00,0.7891,0.7933,0.7879,0.79265,12807099968.0
2008-10-29 10:00:00,0.7926,0.79665,0.79175,0.7952,9937699983.0
2008-10-29 11:00:00,0.7952,0.7977,0.794,0.79715,9898499989.0
2008-10-29 12:00:00,0.7971,0.79825,0.7957,0.7979,10155099998.0
2008-10-29 13:00:00,0.79795,0.79945,0.79455,0.7949,12291099996.0
2008-10-29 14:00:00,0.7948,0.79665,0.7934,0.7957,16815299988.0
2008-10-29 15:00:00,0.79575,0.79685,0.7942,0.79575,12659799997.0
2008-10-29 16:00:00,0.79575,0.7976,0.793,0.7933,15438399988.0
2008-10-29 17:00:00,0.7933,0.79495,0.7878,0.7884,10412800002.0
2008-10-29 18:00:00,0.7884,0.7884,0.78415,0.78565,10857700000.0
2008-10-29 19:00:00,0.78555,0.78585,0.78355,0.78505,7530199985.0
2008-10-29 20:00:00,0.78505,0.78825,0.7844,0.78755,27514299945.0
2008-10-29 21:00:00,0.7876,0.7907,0.7868,0.7892,13801299959.0
2008-10-29 22:00:00,0.7892,0.79355,0.78915,0.7914,4910099997.0
2008-10-29 23:00:00,0.79155,0.79155,0.78915,0.79045,4277100006.0
2008-10-30 00:00:00,0.7905,0.7912,0.7894,0.7912,6032000000.0
2008-10-30 01:00:00,0.7912,0.79165,0.7906,0.7913,2553899999.0
2008-10-30 02:00:00,0.7913,0.7956,0.7912,0.7941,6648699997.0
2008-10-30 03:00:00,0.7941,0.7975,0.7933,0.7947,15692699964.0
2008-10-30 04:00:00,0.79465,0.801,0.79385,0.7975,14583099990.0
2008-10-30 05:00:00,0.7974,0.79875,0.7958,0.79745,15928399971.0
2008-10-30 06:00:00,0.7975,0.7978,0.7957,0.79715,8497699987.0
2008-10-30 07:00:00,0.7972,0.7975,0.79405,0.7952,11976799995.0
2008-10-30 08:00:00,0.7952,0.79575,0.7938,0.7939,16378899964.0
2008-10-30 09:00:00,0.7939,0.79485,0.7911,0.7941,12306000012.0
2008-10-30 10:00:00,0.7941,0.79575,0.79255,0.79265,5826899999.0
2008-10-30 11:00:00,0.79265,0.7942,0.7912,0.79305,9255299991.0
2008-10-30 12:00:00,0.79305,0.79305,0.7867,0.79115,13171499996.0
2008-10-30 13:00:00,0.79115,0.793,0.7897,0.79255,9555699995.0
2008-10-30 14:00:00,0.7926,0.79415,0.7904,0.79085,12384400004.0
2008-10-30 15:00:00,0.7908,0.79185,0.7892,0.7911,11551199999.0
2008-10-30 16:00:00,0.79115,0.79305,0.7893,0.78995,14096599996.0
2008-10-30 17:00:00,0.79,0.7902,0.78605,0.7899,9840200000.0
2008-10-30 18:00:00,0.78995,0.79165,0.78805,0.7881,14553800000.0
2008-10-30 19:00:00,0.78815,0.7898,0.78725,0.78915,9137200000.0
2008-10-30 20:00:00,0.7892,0.7901,0.7872,0.7884,7611700000.0
2008-10-30 21:00:00,0.7884,0.7896,0.7845,0.78455,4822700000.0
2008-10-30 22:00:00,0.78455,0.78685,0.78415,0.78495,3952800004.0
2008-10-30 23:00:00,0.78495,0.7869,0.7842,0.7859,4116899999.0
2008-10-31 00:00:00,0.7859,0.78675,0.78456,0.78595,3397999993.0
2008-10-31 01:00:00,0.78595,0.7867,0.784,0.7859,5170399985.0
2008-10-31 02:00:00,0.78595,0.7864,0.7839,0.7845,6168800000.0
2008-10-31 03:00:00,0.78445,0.78655,0.7834,0.78595,3590700000.0
2008-10-31 04:00:00,0.78595,0.7863,0.78365,0.78375,6044500000.0
2008-10-31 05:00:00,0.78375,0.78455,0.78345,0.784,2374000000.0
2008-10-31 06:00:00,0.784,0.78565,0.78365,0.78405,3380799996.0
2008-10-31 07:00:00,0.7841,0.787,0.7831,0.7838,7842700000.0
2008-10-31 08:00:00,0.78385,0.7839,0.78085,0.7823,6992300004.0
2008-10-31 09:00:00,0.78225,0.78665,0.78205,0.78575,10165000000.0
2008-10-31 10:00:00,0.7858,0.78585,0.7808,0.78255,9264800000.0
2008-10-31 11:00:00,0.78255,0.7891,0.7821,0.78755,9618200007.0
2008-10-31 12:00:00,0.78755,0.79075,0.7852,0.78665,11557500005.0
2008-10-31 13:00:00,0.7867,0.7872,0.7849,0.78645,13338400004.0
2008-10-31 14:00:00,0.7865,0.7888,0.7854,0.78645,14209100007.0
2008-10-31 15:00:00,0.7868,0.78815,0.7858,0.78675,13705300003.0
2008-10-31 16:00:00,0.7866,0.79275,0.7865,0.7891,17321500009.0
2008-10-31 17:00:00,0.78915,0.78935,0.7845,0.78455,16722300015.0
2008-10-31 18:00:00,0.78465,0.7906,0.78455,0.78775,14619900001.0
2008-10-31 19:00:00,0.78775,0.78875,0.78435,0.7879,10987800003.0
2008-10-31 20:00:00,0.788,0.79115,0.7875,0.79015,7881099999.0
2008-10-31 21:00:00,0.79025,0.792,0.7891,0.7917,4742199998.0
2008-10-31 22:00:00,0.7917,0.79295,0.7912,0.7918,4107300006.0
2008-11-03 00:00:00,0.7922,0.793,0.79142,0.7925,2244800001.0
2008-11-03 01:00:00,0.79245,0.79345,0.7921,0.7924,2895100000.0
2008-11-03 02:00:00,0.7924,0.79315,0.79185,0.79307,1954699999.0
2008-11-03 03:00:00,0.79315,0.7934,0.79085,0.79125,5086099970.0
2008-11-03 04:00:00,0.7914,0.79265,0.78715,0.7882,4729200010.0
2008-11-03 05:00:00,0.7882,0.7895,0.7875,0.7892,3865100002.0
2008-11-03 06:00:00,0.7892,0.79095,0.78815,0.79075,3814500000.0
2008-11-03 07:00:00,0.79075,0.7912,0.7876,0.78865,4538300000.0
2008-11-03 08:00:00,0.7886,0.78885,0.78575,0.787,6742900001.0
2008-11-03 09:00:00,0.78705,0.7878,0.78405,0.7871,9932399999.0
2008-11-03 10:00:00,0.78715,0.7915,0.78555,0.79065,19647799988.0
2008-11-03 11:00:00,0.79065,0.7927,0.7901,0.792,14590399998.0
2008-11-03 12:00:00,0.792,0.7929,0.7912,0.7926,12660559999.0
2008-11-03 13:00:00,0.7926,0.79455,0.79245,0.7931,16594699997.0
2008-11-03 14:00:00,0.7931,0.7952,0.7927,0.79435,12588799996.0
2008-11-03 15:00:00,0.79435,0.79885,0.79435,0.7973,17670900000.0
2008-11-03 16:00:00,0.7973,0.80045,0.79665,0.7998,16572799999.0
2008-11-03 17:00:00,0.7998,0.80515,0.79975,0.8047,22339614990.0
2008-11-03 18:00:00,0.80465,0.8057,0.8011,0.802,15825800002.0
2008-11-03 19:00:00,0.80205,0.8021,0.79885,0.7996,9018370000.0
2008-11-03 20:00:00,0.7996,0.79995,0.7983,0.7986,6504100000.0
2008-11-03 21:00:00,0.7986,0.79915,0.7975,0.79795,6426700000.0
2008-11-03 22:00:00,0.79795,0.7997,0.79765,0.79795,4014200000.0
2008-11-03 23:00:00,0.79795,0.79965,0.7978,0.799,2966399996.0
2008-11-04 00:00:00,0.799,0.7999,0.7974,0.7997,6524599977.0
2008-11-04 01:00:00,0.7997,0.80025,0.7987,0.79975,4410100000.0
2008-11-04 02:00:00,0.79975,0.8014,0.79765,0.7988,3372799997.0
2008-11-04 03:00:00,0.79875,0.8005,0.79755,0.7985,5198900000.0
2008-11-04 04:00:00,0.7985,0.7994,0.7972,0.7991,6404400002.0
2008-11-04 05:00:00,0.7991,0.801,0.7981,0.8003,7998900011.0
2008-11-04 06:00:00,0.80035,0.80355,0.80025,0.80355,8276231449.0
2008-11-04 07:00:00,0.8037,0.80455,0.80285,0.8039,7655600002.0
2008-11-04 08:00:00,0.8039,0.80445,0.80275,0.80425,8759699993.0
2008-11-04 09:00:00,0.8042,0.80665,0.80285,0.80645,7559139997.0
2008-11-04 10:00:00,0.80645,0.8067,0.80195,0.80255,17387682000.0
2008-11-04 11:00:00,0.8026,0.80565,0.80255,0.8046,16952099997.0
2008-11-04 12:00:00,0.8045,0.805,0.8031,0.80455,26852800001.0
2008-11-04 13:00:00,0.80455,0.80605,0.8036,0.80535,32437300009.0
2008-11-04 14:00:00,0.8054,0.8071,0.804,0.80625,21845900002.0
2008-11-04 15:00:00,0.8061,0.808,0.80415,0.8046,26192700005.0
2008-11-04 16:00:00,0.8046,0.8067,0.80325,0.8061,26951799992.0
2008-11-04 17:00:00,0.8061,0.8079,0.80565,0.8067,21156899999.0
2008-11-04 18:00:00,0.8067,0.8099,0.8067,0.8091,23387000001.0
2008-11-04 19:00:00,0.8091,0.81165,0.80895,0.8116,20411400003.0
2008-11-04 20:00:00,0.8116,0.8116,0.8094,0.8105,19774899999.0
2008-11-04 21:00:00,0.8105,0.81335,0.8094,0.81295,21116699993.0
2008-11-04 22:00:00,0.813,0.8145,0.8124,0.8143,9125100003.0
2008-11-04 23:00:00,0.8143,0.81465,0.8128,0.81335,5653000001.0
2008-11-05 00:00:00,0.81325,0.81465,0.81275,0.8139,6682999978.0
2008-11-05 01:00:00,0.8138,0.81635,0.81368,0.8146,8579899987.0
2008-11-05 02:00:00,0.81465,0.81465,0.81205,0.8126,11557900001.0
2008-11-05 03:00:00,0.8126,0.815,0.8123,0.8126,9681899998.0
2008-11-05 04:00:00,0.8126,0.8137,0.8111,0.8111,13351399997.0
2008-11-05 05:00:00,0.81115,0.8115,0.81055,0.8112,5344000005.0
2008-11-05 06:00:00,0.8112,0.81395,0.8106,0.8111,11122199997.0
2008-11-05 07:00:00,0.8111,0.8134,0.8105,0.8113,11719179970.0
2008-11-05 08:00:00,0.81135,0.8122,0.8108,0.8119,7743289992.0
2008-11-05 09:00:00,0.81195,0.8134,0.81035,0.81195,17471599999.0
2008-11-05 10:00:00,0.81195,0.81235,0.80825,0.80905,21994530003.0
2008-11-05 11:00:00,0.80905,0.8137,0.80825,0.8117,20823699999.0
2008-11-05 12:00:00,0.8117,0.8128,0.8075,0.81005,23771189993.0
2008-11-05 13:00:00,0.8101,0.81155,0.8081,0.8084,23664699998.0
2008-11-05 14:00:00,0.80835,0.8112,0.80815,0.80845,23217399999.0
2008-11-05 15:00:00,0.8085,0.8085,0.8048,0.8058,26008900000.0
2008-11-05 16:00:00,0.8058,0.8079,0.80465,0.8074,28471400000.0
2008-11-05 17:00:00,0.80735,0.81055,0.80645,0.80795,36852899997.0
2008-11-05 18:00:00,0.80795,0.80865,0.8045,0.80715,36397700002.0
2008-11-05 19:00:00,0.80715,0.81155,0.8061,0.8107,28150099998.0
2008-11-05 20:00:00,0.8107,0.81445,0.8106,0.8139,12148699998.0
2008-11-05 21:00:00,0.8139,0.81625,0.81295,0.8138,16147399996.0
2008-11-05 22:00:00,0.8138,0.8144,0.8109,0.8121,10891000000.0
2008-11-05 23:00:00,0.81205,0.8149,0.81145,0.8144,10196099999.0
2008-11-06 00:00:00,0.8144,0.8147,0.81215,0.81355,4509399999.0
2008-11-06 01:00:00,0.8136,0.81535,0.81355,0.81495,4497900000.0
2008-11-06 02:00:00,0.81495,0.81515,0.81295,0.8135,3784000000.0
2008-11-06 03:00:00,0.81355,0.81375,0.8125,0.81325,3629800000.0
2008-11-06 04:00:00,0.8133,0.8135,0.8124,0.81245,3389200000.0
2008-11-06 05:00:00,0.8124,0.81375,0.8122,0.8126,4583900000.0
2008-11-06 06:00:00,0.8126,0.8137,0.81175,0.81245,3287700000.0
2008-11-06 07:00:00,0.81245,0.81355,0.81155,0.8128,3493300000.0
2008-11-06 08:00:00,0.8128,0.8128,0.80975,0.81065,5586600000.0
2008-11-06 09:00:00,0.81075,0.81205,0.80985,0.8102,18485400000.0
2008-11-06 10:00:00,0.8102,0.8115,0.80755,0.80905,21215830001.0
2008-11-06 11:00:00,0.8091,0.811,0.8086,0.81065,28728700001.0
2008-11-06 12:00:00,0.8106,0.811,0.8083,0.8097,22155199995.0
2008-11-06 13:00:00,0.80975,0.8124,0.8078,0.8124,25306000006.0
2008-11-06 14:00:00,0.81235,0.8154,0.8,0.8041,33790799999.0
2008-11-06 15:00:00,0.8041,0.8068,0.802,0.80455,36048400000.0
2008-11-06 16:00:00,0.80455,0.80805,0.80375,0.8062,38445200002.0
2008-11-06 17:00:00,0.8062,0.80725,0.80385,0.80425,35683399998.0
2008-11-06 18:00:00,0.80425,0.80695,0.804,0.80685,35472699997.0
2008-11-06 19:00:00,0.80685,0.8082,0.80485,0.80625,22251699997.0
2008-11-06 20:00:00,0.80625,0.8085,0.8062,0.80785,19398600000.0
2008-11-06 21:00:00,0.80785,0.8093,0.80695,0.8086,18889300000.0
2008-11-06 22:00:00,0.8086,0.81235,0.80785,0.81205,8999279999.0
2008-11-06 23:00:00,0.812,0.8144,0.81195,0.81355,6681500000.0
2008-11-07 00:00:00,0.8135,0.81445,0.8126,0.8142,6795929997.0
2008-11-07 01:00:00,0.8142,0.81465,0.81305,0.81415,6477699999.0
2008-11-07 02:00:00,0.81425,0.81475,0.81335,0.8141,3054529999.0
2008-11-07 03:00:00,0.8143,0.81465,0.8133,0.8145,6533899995.0
2008-11-07 04:00:00,0.8145,0.81455,0.81305,0.8141,6437302000.0
2008-11-07 05:00:00,0.8141,0.81445,0.8125,0.81305,4696900000.0
2008-11-07 06:00:00,0.813,0.8143,0.8119,0.81285,8395000001.0
2008-11-07 07:00:00,0.8129,0.81415,0.81135,0.8135,12199599904.0
2008-11-07 08:00:00,0.8135,0.815,0.81145,0.81475,8014999998.0
2008-11-07 09:00:00,0.81475,0.81625,0.812,0.81625,21733600008.0
2008-11-07 10:00:00,0.81625,0.8192,0.81455,0.8151,26045800001.0
2008-11-07 11:00:00,0.8151,0.81565,0.81225,0.81315,20590200004.0
2008-11-07 12:00:00,0.8131,0.81315,0.8092,0.80925,19865799996.0
2008-11-07 13:00:00,0.8093,0.81205,0.8091,0.81085,19379600001.0
2008-11-07 14:00:00,0.81085,0.8126,0.8087,0.80875,17649300000.0
2008-11-07 15:00:00,0.80875,0.8094,0.8066,0.80905,23818299999.0
2008-11-07 16:00:00,0.80905,0.8108,0.80835,0.8091,11939300000.0
2008-11-07 17:00:00,0.8092,0.8112,0.808,0.81105,16205400000.0
2008-11-07 18:00:00,0.811,0.814,0.80915,0.8092,12350100000.0
2008-11-07 19:00:00,0.8092,0.8113,0.809,0.8106,7620999999.0
2008-11-07 20:00:00,0.8106,0.8128,0.8102,0.81265,6860500000.0
2008-11-07 21:00:00,0.8126,0.81305,0.8105,0.8118,5899900000.0
2008-11-07 22:00:00,0.8118,0.81445,0.81175,0.8142,4185000000.0
2008-11-07 23:00:00,0.8142,0.8142,0.8122,0.8127,3523500000.0
2008-11-10 00:00:00,0.81023,0.81305,0.80999,0.8125,2878500000.0
2008-11-10 01:00:00,0.8125,0.813,0.8106,0.81175,4767700000.0
2008-11-10 02:00:00,0.81175,0.8137,0.8114,0.81275,6664400005.0
2008-11-10 03:00:00,0.8127,0.81275,0.8106,0.81145,4550699988.0
2008-11-10 04:00:00,0.81145,0.81205,0.811,0.81135,5947300000.0
2008-11-10 05:00:00,0.8115,0.8134,0.8114,0.8131,6854699998.0
2008-11-10 06:00:00,0.8131,0.8136,0.8124,0.8127,6615300003.0
2008-11-10 07:00:00,0.8127,0.8145,0.812,0.814,7186400003.0
2008-11-10 08:00:00,0.814,0.81885,0.8131,0.81595,7005200004.0
2008-11-10 09:00:00,0.816,0.81725,0.8159,0.8166,7646500017.0
2008-11-10 10:00:00,0.8166,0.8166,0.814,0.81605,14126900000.0
2008-11-10 11:00:00,0.81605,0.81745,0.8145,0.81735,11511100000.0
2008-11-10 12:00:00,0.81735,0.81835,0.8159,0.81635,15586400000.0
2008-11-10 13:00:00,0.81635,0.8178,0.81465,0.8175,11688800000.0
2008-11-10 14:00:00,0.81745,0.81785,0.8159,0.8166,10444600002.0
2008-11-10 15:00:00,0.8166,0.8185,0.81605,0.81845,9907600002.0
2008-11-10 16:00:00,0.8185,0.82085,0.81655,0.81815,7168420000.0
2008-11-10 17:00:00,0.81815,0.8187,0.8163,0.81645,7739400001.0
2008-11-10 18:00:00,0.81645,0.81765,0.81485,0.816,9245699998.0
2008-11-10 19:00:00,0.816,0.8173,0.81535,0.81675,5269199996.0
2008-11-10 20:00:00,0.81675,0.81785,0.81555,0.81675,8584499981.0
2008-11-10 21:00:00,0.81695,0.8185,0.8163,0.81815,7600700002.0
2008-11-10 22:00:00,0.81815,0.8184,0.8152,0.81585,3482300004.0
2008-11-10 23:00:00,0.81585,0.8171,0.815,0.81655,2002799995.0
2008-11-11 00:00:00,0.81655,0.81665,0.8155,0.81565,3426800002.0
2008-11-11 01:00:00,0.8157,0.81595,0.8145,0.815,2273199999.0
2008-11-11 02:00:00,0.81505,0.8157,0.8138,0.81465,2420399998.0
2008-11-11 03:00:00,0.81465,0.81475,0.8139,0.81425,3451400000.0
2008-11-11 04:00:00,0.8142,0.81455,0.81115,0.8125,4040000000.0
2008-11-11 05:00:00,0.8125,0.8138,0.8125,0.8135,4799100009.0
2008-11-11 06:00:00,0.81345,0.81385,0.812,0.8123,8234100004.0
2008-11-11 07:00:00,0.81225,0.81335,0.81105,0.8129,3213700000.0
2008-11-11 08:00:00,0.8129,0.81315,0.81175,0.81265,4004300000.0
2008-11-11 09:00:00,0.81265,0.81745,0.81255,0.8168,5444600002.0
2008-11-11 10:00:00,0.81685,0.81865,0.81545,0.8184,6173400004.0
2008-11-11 11:00:00,0.8184,0.82065,0.8167,0.8173,8153999999.0
2008-11-11 12:00:00,0.8173,0.82135,0.8166,0.8207,11109900013.0
2008-11-11 13:00:00,0.82065,0.82065,0.8166,0.8172,5542800000.0
2008-11-11 14:00:00,0.81725,0.81835,0.81485,0.8153,6565790000.0
2008-11-11 15:00:00,0.8153,0.81905,0.81385,0.8184,8862500000.0
2008-11-11 16:00:00,0.8185,0.8188,0.81475,0.81535,8971300000.0
2008-11-11 17:00:00,0.81535,0.8171,0.81345,0.81365,13055000000.0
2008-11-11 18:00:00,0.81365,0.8161,0.8127,0.81475,11560500016.0
2008-11-11 19:00:00,0.81475,0.8153,0.8138,0.81435,4678899997.0
2008-11-11 20:00:00,0.81435,0.81435,0.81335,0.81395,4202500000.0
2008-11-11 21:00:00,0.81395,0.81475,0.8129,0.81325,6431999998.0
2008-11-11 22:00:00,0.8134,0.814,0.813,0.81385,2884599993.0
2008-11-11 23:00:00,0.8138,0.8148,0.8135,0.8137,1378700000.0
2008-11-12 00:00:00,0.8137,0.81408,0.81258,0.81299,1313900000.0
2008-11-12 01:00:00,0.8133,0.81425,0.81275,0.8133,4218800001.0
2008-11-12 02:00:00,0.8133,0.81445,0.8131,0.8135,2754399999.0
2008-11-12 03:00:00,0.8135,0.8144,0.81295,0.8137,2829899994.0
2008-11-12 04:00:00,0.8137,0.8142,0.8131,0.81395,3376899995.0
2008-11-12 05:00:00,0.81395,0.81505,0.8133,0.8146,3380800000.0
2008-11-12 06:00:00,0.81465,0.81545,0.81385,0.81445,3869999998.0
2008-11-12 07:00:00,0.81445,0.8152,0.81335,0.814,4543399997.0
2008-11-12 08:00:00,0.8141,0.81665,0.81365,0.816,5585900000.0
2008-11-12 09:00:00,0.816,0.8173,0.8149,0.81715,4824944999.0
2008-11-12 10:00:00,0.81715,0.81745,0.8152,0.8163,7095398372.0
2008-11-12 11:00:00,0.8163,0.8179,0.81535,0.8157,7828830002.0
2008-11-12 12:00:00,0.81575,0.82145,0.81465,0.81985,8066099999.0
2008-11-12 13:00:00,0.81985,0.8237,0.81975,0.82285,8259878498.0
2008-11-12 14:00:00,0.82285,0.82365,0.82065,0.82095,6803500000.0
2008-11-12 15:00:00,0.821,0.82435,0.82065,0.82385,8259100000.0
2008-11-12 16:00:00,0.8239,0.8245,0.8217,0.82405,8730100000.0
2008-11-12 17:00:00,0.8241,0.83235,0.823,0.83215,10082900000.0
2008-11-12 18:00:00,0.832,0.8412,0.83145,0.8363,15552500001.0
2008-11-12 19:00:00,0.8363,0.8386,0.8332,0.83325,11311700000.0
2008-11-12 20:00:00,0.8331,0.8398,0.8331,0.83955,8427399994.0
2008-11-12 21:00:00,0.8395,0.83965,0.83545,0.8358,6334500012.0
2008-11-12 22:00:00,0.8358,0.8368,0.8344,0.83515,4568892500.0
2008-11-12 23:00:00,0.83525,0.83725,0.834,0.8353,2095700000.0
2008-11-13 00:00:00,0.8352,0.83845,0.83415,0.8383,3854800001.0
2008-11-13 01:00:00,0.8383,0.8384,0.83465,0.8364,8748299994.0
2008-11-13 02:00:00,0.8364,0.83785,0.8353,0.83635,2697100000.0
2008-11-13 03:00:00,0.8363,0.8367,0.8342,0.8354,3749700010.0
2008-11-13 04:00:00,0.8354,0.8354,0.8342,0.83465,1782900000.0
2008-11-13 05:00:00,0.8347,0.83545,0.83415,0.8348,2498000000.0
2008-11-13 06:00:00,0.83485,0.8363,0.8343,0.83605,5685199994.0
2008-11-13 07:00:00,0.8361,0.8373,0.83505,0.83715,2767300000.0
2008-11-13 08:00:00,0.83725,0.83765,0.8356,0.83715,6131400024.0
2008-11-13 09:00:00,0.8371,0.8374,0.8345,0.83545,12775400010.0
2008-11-13 10:00:00,0.8354,0.83835,0.83425,0.83765,12910000000.0
2008-11-13 11:00:00,0.8376,0.83825,0.836,0.83605,14153599999.0
2008-11-13 12:00:00,0.83605,0.8376,0.83565,0.83735,13531999993.0
2008-11-13 13:00:00,0.83735,0.83975,0.8366,0.83975,13747600002.0
2008-11-13 14:00:00,0.8398,0.84565,0.8397,0.8425,10719600000.0
2008-11-13 15:00:00,0.8425,0.84495,0.8414,0.84315,12040010000.0
2008-11-13 16:00:00,0.84315,0.8454,0.8431,0.844,14952100000.0
2008-11-13 17:00:00,0.844,0.84935,0.8436,0.8486,16023800000.0
2008-11-13 18:00:00,0.8486,0.84875,0.84545,0.84635,13191000000.0
2008-11-13 19:00:00,0.84635,0.85005,0.8453,0.84875,11693999996.0
2008-11-13 20:00:00,0.84875,0.85815,0.8487,0.85795,11942299983.0
2008-11-13 21:00:00,0.85795,0.86475,0.8553,0.86475,10924809999.0
2008-11-13 22:00:00,0.86435,0.86625,0.86195,0.8632,7897999988.0
2008-11-13 23:00:00,0.86325,0.86405,0.85887,0.8604,3387400001.0
2008-11-14 00:00:00,0.85985,0.8623,0.85965,0.8618,4701100004.0
2008-11-14 01:00:00,0.86195,0.86205,0.85755,0.8578,5177800001.0
2008-11-14 02:00:00,0.85775,0.86085,0.8576,0.85995,5533700000.0
2008-11-14 03:00:00,0.85995,0.8621,0.85885,0.85995,4524400001.0
2008-11-14 04:00:00,0.86,0.8607,0.8587,0.8587,3749300000.0
2008-11-14 05:00:00,0.8588,0.8594,0.85705,0.85725,3616400000.0
2008-11-14 06:00:00,0.85725,0.86005,0.85655,0.85835,3907599999.0
2008-11-14 07:00:00,0.8583,0.86115,0.8583,0.86115,3119900000.0
2008-11-14 08:00:00,0.86125,0.86165,0.8576,0.85855,6042799987.0
2008-11-14 09:00:00,0.85865,0.8606,0.8573,0.85825,9125400000.0
2008-11-14 10:00:00,0.85825,0.8588,0.8524,0.8526,13061199998.0
2008-11-14 11:00:00,0.8526,0.8562,0.85245,0.85595,16314599999.0
2008-11-14 12:00:00,0.856,0.8568,0.85475,0.85635,13385899999.0
2008-11-14 13:00:00,0.85635,0.85715,0.85575,0.85575,13426899980.0
2008-11-14 14:00:00,0.85585,0.8636,0.85585,0.863,11195600001.0
2008-11-14 15:00:00,0.86295,0.86305,0.85865,0.85905,12816300000.0
2008-11-14 16:00:00,0.8591,0.86045,0.85765,0.86035,11553099999.0
2008-11-14 17:00:00,0.86025,0.8615,0.85465,0.8553,13341099999.0
2008-11-14 18:00:00,0.85505,0.85755,0.85265,0.8568,13160899998.0
2008-11-14 19:00:00,0.8568,0.86,0.855,0.8596,11604400010.0
2008-11-14 20:00:00,0.8596,0.8601,0.85635,0.8564,9371100000.0
2008-11-14 21:00:00,0.8564,0.85845,0.8543,0.8558,10707700001.0
2008-11-14 22:00:00,0.8559,0.8576,0.8542,0.8571,6156799999.0
2008-11-14 23:00:00,0.85725,0.8587,0.85355,0.8548,4282000000.0
2008-11-17 00:00:00,0.85494,0.855,0.8512,0.85455,3377399990.0
2008-11-17 01:00:00,0.8546,0.85485,0.85195,0.85365,4581700000.0
2008-11-17 02:00:00,0.8536,0.85425,0.85225,0.8532,4941499998.0
2008-11-17 03:00:00,0.8532,0.85355,0.85115,0.852,4659100000.0
2008-11-17 04:00:00,0.85205,0.85435,0.85155,0.8532,7329099997.0
2008-11-17 05:00:00,0.8532,0.85415,0.8519,0.8526,7501399992.0
2008-11-17 06:00:00,0.8526,0.85355,0.85145,0.85225,3166700000.0
2008-11-17 07:00:00,0.8523,0.8533,0.85125,0.8525,3562600000.0
2008-11-17 08:00:00,0.8525,0.8551,0.85245,0.85315,5880900042.0
2008-11-17 09:00:00,0.8532,0.8558,0.85125,0.85555,10040436210.0
2008-11-17 10:00:00,0.8556,0.85685,0.8527,0.85285,14261300000.0
2008-11-17 11:00:00,0.85285,0.8539,0.84765,0.84825,18906100001.0
2008-11-17 12:00:00,0.8483,0.85015,0.848,0.84975,14395100001.0
2008-11-17 13:00:00,0.84975,0.85035,0.84745,0.8475,11629900000.0
2008-11-17 14:00:00,0.8475,0.84765,0.84595,0.8476,11471799999.0
2008-11-17 15:00:00,0.8476,0.84855,0.84465,0.8448,13861900000.0
2008-11-17 16:00:00,0.8448,0.84505,0.8421,0.8428,15402900000.0
2008-11-17 17:00:00,0.8428,0.8444,0.84055,0.84375,15403900000.0
2008-11-17 18:00:00,0.84375,0.84765,0.84215,0.8466,16187700005.0
2008-11-17 19:00:00,0.8466,0.8476,0.8461,0.847,10834400001.0
2008-11-17 20:00:00,0.84695,0.8478,0.8456,0.84585,9488200001.0
2008-11-17 21:00:00,0.84585,0.8468,0.8435,0.8436,11371599994.0
2008-11-17 22:00:00,0.84365,0.8446,0.84145,0.8421,7848799999.0
2008-11-17 23:00:00,0.8421,0.844,0.8421,0.8437,4432700002.0
2008-11-18 00:00:00,0.8437,0.84485,0.8426,0.8448,5038700000.0
2008-11-18 01:00:00,0.8448,0.8452,0.84155,0.8429,6110999980.0
2008-11-18 02:00:00,0.843,0.8443,0.8417,0.8427,4256700000.0
2008-11-18 03:00:00,0.84275,0.8432,0.842,0.84285,3746300002.0
2008-11-18 04:00:00,0.84285,0.843,0.8416,0.842,4091500000.0
2008-11-18 05:00:00,0.84195,0.84265,0.8419,0.8422,3314900000.0
2008-11-18 06:00:00,0.8422,0.84255,0.84155,0.84205,3627099999.0
2008-11-18 07:00:00,0.84205,0.8427,0.8417,0.8418,3270300000.0
2008-11-18 08:00:00,0.8419,0.842,0.83875,0.8404,5939300000.0
2008-11-18 09:00:00,0.8404,0.8413,0.8373,0.8385,13540399999.0
2008-11-18 10:00:00,0.83845,0.8397,0.83575,0.8367,20093799991.0
2008-11-18 11:00:00,0.8367,0.8423,0.83635,0.8422,20614000001.0
2008-11-18 12:00:00,0.8422,0.84325,0.8403,0.8405,14765900000.0
2008-11-18 13:00:00,0.84045,0.8411,0.83895,0.8396,14769299993.0
2008-11-18 14:00:00,0.83955,0.84105,0.8395,0.8406,12602300000.0
2008-11-18 15:00:00,0.84065,0.84465,0.84025,0.84245,14420100000.0
2008-11-18 16:00:00,0.84255,0.8431,0.8412,0.84245,14174200000.0
2008-11-18 17:00:00,0.8425,0.84425,0.84165,0.84235,16638000000.0
2008-11-18 18:00:00,0.84235,0.8438,0.8414,0.84355,14385000000.0
2008-11-18 19:00:00,0.8436,0.8458,0.8435,0.84555,11183800000.0
2008-11-18 20:00:00,0.84555,0.8457,0.84295,0.84405,11322400000.0
2008-11-18 21:00:00,0.8441,0.84465,0.8426,0.8433,8293900000.0
2008-11-18 22:00:00,0.8433,0.8455,0.84315,0.8445,4841600000.0
2008-11-18 23:00:00,0.8446,0.8451,0.8427,0.8433,3116000000.0
2008-11-19 00:00:00,0.84335,0.8445,0.8426,0.84365,4190900000.0
2008-11-19 01:00:00,0.84365,0.84465,0.8431,0.8445,3879999999.0
2008-11-19 02:00:00,0.8445,0.84535,0.84365,0.8446,3981699997.0
2008-11-19 03:00:00,0.8446,0.8462,0.84395,0.8443,3280700000.0
2008-11-19 04:00:00,0.84425,0.84485,0.84366,0.8438,2683700000.0
2008-11-19 05:00:00,0.84385,0.84415,0.84265,0.84275,3335100001.0
2008-11-19 06:00:00,0.84265,0.8447,0.8425,0.84405,3674799987.0
2008-11-19 07:00:00,0.84405,0.8445,0.84355,0.8443,2511500000.0
2008-11-19 08:00:00,0.84425,0.8447,0.8424,0.84385,4977499998.0
2008-11-19 09:00:00,0.8439,0.8445,0.8429,0.84415,7742999998.0
2008-11-19 10:00:00,0.84415,0.8444,0.84205,0.84255,15234400002.0
2008-11-19 11:00:00,0.84255,0.84285,0.84025,0.84265,20057300000.0
2008-11-19 12:00:00,0.84265,0.84425,0.8378,0.83845,16954499986.0
2008-11-19 13:00:00,0.83845,0.83925,0.8366,0.8378,12684299999.0
2008-11-19 14:00:00,0.8378,0.83985,0.83775,0.839,16416700000.0
2008-11-19 15:00:00,0.839,0.8409,0.8385,0.8391,22015000000.0
2008-11-19 16:00:00,0.8391,0.84155,0.8389,0.84005,29821400000.0
2008-11-19 17:00:00,0.84,0.84115,0.8364,0.8372,23676300000.0
2008-11-19 18:00:00,0.8373,0.83935,0.83415,0.83435,20363199999.0
2008-11-19 19:00:00,0.83435,0.8362,0.8343,0.8359,15093049995.0
2008-11-19 20:00:00,0.8359,0.83735,0.83505,0.8368,10075886742.0
2008-11-19 21:00:00,0.8368,0.8393,0.8356,0.8386,11524450864.0
2008-11-19 22:00:00,0.83855,0.8392,0.836,0.8366,6992500027.0
2008-11-19 23:00:00,0.8365,0.83705,0.83485,0.8351,2683900000.0
2008-11-20 00:00:00,0.8352,0.8356,0.83415,0.83515,5560500007.0
2008-11-20 01:00:00,0.8352,0.8352,0.8338,0.8349,3098100000.0
2008-11-20 02:00:00,0.83485,0.8353,0.83335,0.83495,2900215000.0
2008-11-20 03:00:00,0.8349,0.8362,0.8344,0.83565,2130300000.0
2008-11-20 04:00:00,0.83575,0.83655,0.83505,0.83525,3296900003.0
2008-11-20 05:00:00,0.8352,0.83625,0.83485,0.83605,6261000002.0
2008-11-20 06:00:00,0.836,0.83675,0.835,0.8363,5884800001.0
2008-11-20 07:00:00,0.83625,0.83755,0.8357,0.83595,3836400000.0
2008-11-20 08:00:00,0.8359,0.8372,0.83425,0.83695,4569800000.0
2008-11-20 09:00:00,0.8369,0.84,0.83475,0.8399,7057300003.0
2008-11-20 10:00:00,0.83985,0.8437,0.8382,0.8427,15609000000.0
2008-11-20 11:00:00,0.84275,0.84345,0.8411,0.8428,15155400000.0
2008-11-20 12:00:00,0.8428,0.8438,0.8411,0.8433,14059500002.0
2008-11-20 13:00:00,0.8433,0.8453,0.8413,0.8438,11639775006.0
2008-11-20 14:00:00,0.8438,0.84535,0.84115,0.84245,16109000001.0
2008-11-20 15:00:00,0.84245,0.8432,0.84045,0.84165,24806300000.0
2008-11-20 16:00:00,0.84165,0.84725,0.8416,0.8466,20830952500.0
2008-11-20 17:00:00,0.8466,0.84795,0.84495,0.84745,20102400001.0
2008-11-20 18:00:00,0.8474,0.84865,0.84605,0.8469,18366800002.0
2008-11-20 19:00:00,0.84685,0.8502,0.84635,0.84835,12482500001.0
2008-11-20 20:00:00,0.84835,0.8497,0.845,0.84525,11782000002.0
2008-11-20 21:00:00,0.84525,0.8458,0.84395,0.8442,12694300000.0
2008-11-20 22:00:00,0.8444,0.8477,0.84375,0.8454,9562900012.0
2008-11-20 23:00:00,0.84525,0.84665,0.8437,0.84545,7566499997.0
2008-11-21 00:00:00,0.84545,0.84665,0.844,0.84495,2987600006.0
2008-11-21 01:00:00,0.84495,0.845,0.84275,0.8438,4589200004.0
2008-11-21 02:00:00,0.8438,0.84435,0.842,0.84305,3186100000.0
2008-11-21 03:00:00,0.84315,0.8442,0.84234,0.844,3890499998.0
2008-11-21 04:00:00,0.8439,0.84495,0.84315,0.8449,4203900001.0
2008-11-21 05:00:00,0.8449,0.84505,0.8434,0.8445,2974400000.0
2008-11-21 06:00:00,0.8445,0.84475,0.84295,0.8437,5730700010.0
2008-11-21 07:00:00,0.8437,0.8441,0.8425,0.8432,6637100000.0
2008-11-21 08:00:00,0.84335,0.8442,0.8424,0.84255,5308200004.0
2008-11-21 09:00:00,0.84255,0.84425,0.8421,0.844,7223100004.0
2008-11-21 10:00:00,0.844,0.84485,0.8424,0.84315,10922300000.0
2008-11-21 11:00:00,0.84315,0.84345,0.84045,0.8416,16965100000.0
2008-11-21 12:00:00,0.84165,0.84225,0.84035,0.84095,17588200000.0
2008-11-21 13:00:00,0.8409,0.84095,0.837,0.83895,14392500000.0
2008-11-21 14:00:00,0.83895,0.83995,0.8385,0.8393,16281600003.0
2008-11-21 15:00:00,0.83935,0.84225,0.83855,0.8396,25951599997.0
2008-11-21 16:00:00,0.83955,0.84265,0.83845,0.8419,21728000005.0
2008-11-21 17:00:00,0.8419,0.8468,0.84125,0.84595,22650399997.0
2008-11-21 18:00:00,0.8459,0.84725,0.84465,0.84565,21246399993.0
2008-11-21 19:00:00,0.84565,0.8506,0.8454,0.8491,12219399999.0
2008-11-21 20:00:00,0.8491,0.84915,0.8455,0.8464,10352199999.0
2008-11-21 21:00:00,0.84645,0.84725,0.84455,0.84575,9604600003.0
2008-11-21 22:00:00,0.8458,0.84855,0.84395,0.8458,9950299992.0
2008-11-21 23:00:00,0.8459,0.8459,0.843,0.8433,4107900007.0
2008-11-24 00:00:00,0.8434,0.8436,0.84275,0.84275,1627800000.0
2008-11-24 01:00:00,0.84275,0.8476,0.8427,0.84645,3716000000.0
2008-11-24 02:00:00,0.84645,0.84915,0.8462,0.84765,4355199996.0
2008-11-24 03:00:00,0.8476,0.84775,0.8447,0.8464,7730599997.0
2008-11-24 04:00:00,0.8464,0.8479,0.8454,0.8469,7095300001.0
2008-11-24 05:00:00,0.8469,0.8477,0.84625,0.8463,5141000000.0
2008-11-24 06:00:00,0.8463,0.84735,0.8458,0.8473,6049999998.0
2008-11-24 07:00:00,0.8473,0.84835,0.8459,0.846,9017999983.0
2008-11-24 08:00:00,0.846,0.84775,0.8459,0.8469,6890800000.0
2008-11-24 09:00:00,0.84695,0.84765,0.84415,0.8444,14019799984.0
2008-11-24 10:00:00,0.84425,0.8462,0.84375,0.846,18576899994.0
2008-11-24 11:00:00,0.846,0.8464,0.8444,0.8456,25298600000.0
2008-11-24 12:00:00,0.8456,0.84585,0.8431,0.84535,25545400000.0
2008-11-24 13:00:00,0.84535,0.84735,0.8447,0.8464,32713800015.0
2008-11-24 14:00:00,0.8464,0.8526,0.84565,0.8524,23680099998.0
2008-11-24 15:00:00,0.85235,0.8526,0.8501,0.85075,20235869997.0
2008-11-24 16:00:00,0.85075,0.85145,0.8489,0.8507,19248200000.0
2008-11-24 17:00:00,0.85055,0.8533,0.84965,0.8502,25819600001.0
2008-11-24 18:00:00,0.85015,0.85065,0.8473,0.84945,25091099999.0
2008-11-24 19:00:00,0.84945,0.85045,0.84785,0.8498,17990000000.0
2008-11-24 20:00:00,0.8498,0.85055,0.8487,0.8504,14124400000.0
2008-11-24 21:00:00,0.8504,0.8539,0.8502,0.85185,9557500000.0
2008-11-24 22:00:00,0.85185,0.85315,0.8509,0.8517,4620400000.0
2008-11-24 23:00:00,0.8517,0.8531,0.85065,0.8529,3930799998.0
2008-11-25 00:00:00,0.8528,0.8534,0.8516,0.8524,3556600000.0
2008-11-25 01:00:00,0.8524,0.8531,0.8519,0.85225,3868800000.0
2008-11-25 02:00:00,0.85225,0.85275,0.85065,0.85105,3527600000.0
2008-11-25 03:00:00,0.851,0.8513,0.85005,0.8509,2832400000.0
2008-11-25 04:00:00,0.8509,0.85168,0.84985,0.8508,4310999983.0
2008-11-25 05:00:00,0.85075,0.85155,0.8493,0.84985,4621700000.0
2008-11-25 06:00:00,0.8498,0.85065,0.84875,0.84925,4549999999.0
2008-11-25 07:00:00,0.84925,0.8504,0.84905,0.84955,4796000015.0
2008-11-25 08:00:00,0.8495,0.85185,0.8487,0.85115,7614900000.0
2008-11-25 09:00:00,0.85115,0.8521,0.8506,0.85135,13954899981.0
2008-11-25 10:00:00,0.8513,0.85225,0.8501,0.8514,20721000000.0
2008-11-25 11:00:00,0.8514,0.8518,0.8491,0.85005,20963799995.0
2008-11-25 12:00:00,0.85005,0.85225,0.8495,0.8522,18155400000.0
2008-11-25 13:00:00,0.8522,0.8529,0.8515,0.85195,19869300001.0
2008-11-25 14:00:00,0.8519,0.8551,0.85085,0.85345,21804700000.0
2008-11-25 15:00:00,0.85345,0.8568,0.8526,0.855,24540800000.0
2008-11-25 16:00:00,0.855,0.85515,0.8495,0.85175,26553199998.0
2008-11-25 17:00:00,0.8518,0.8525,0.84915,0.8492,23489501476.0
2008-11-25 18:00:00,0.8492,0.84935,0.8465,0.8489,23339660000.0
2008-11-25 19:00:00,0.8489,0.8496,0.84505,0.8464,15310900000.0
2008-11-25 20:00:00,0.84635,0.84675,0.84235,0.8427,14093900000.0
2008-11-25 21:00:00,0.8427,0.84395,0.8399,0.8432,18217300001.0
2008-11-25 22:00:00,0.84325,0.84445,0.84115,0.8433,10454000000.0
2008-11-25 23:00:00,0.8433,0.84505,0.8426,0.84405,5422300000.0
2008-11-26 00:00:00,0.8441,0.8449,0.84305,0.84465,2425000000.0
2008-11-26 01:00:00,0.8447,0.84585,0.84415,0.84455,3858600000.0
2008-11-26 02:00:00,0.84455,0.8468,0.844,0.8453,5980600000.0
2008-11-26 03:00:00,0.84535,0.8454,0.844,0.84455,2975600000.0
2008-11-26 04:00:00,0.8445,0.8463,0.84431,0.8455,5796800000.0
2008-11-26 05:00:00,0.8455,0.846,0.8439,0.84475,6710200000.0
2008-11-26 06:00:00,0.8448,0.84555,0.8443,0.8445,6151200000.0
2008-11-26 07:00:00,0.8445,0.8458,0.84435,0.84505,7418200000.0
2008-11-26 08:00:00,0.84505,0.84675,0.8438,0.8446,9724000002.0
2008-11-26 09:00:00,0.8446,0.84585,0.84255,0.8433,14790200017.0
2008-11-26 10:00:00,0.84325,0.84525,0.84225,0.8438,20280200001.0
2008-11-26 11:00:00,0.84385,0.84485,0.84165,0.8428,22410000000.0
2008-11-26 12:00:00,0.84285,0.84555,0.8421,0.8448,22494100007.0
2008-11-26 13:00:00,0.8448,0.8478,0.84445,0.84455,23084800001.0
2008-11-26 14:00:00,0.8446,0.8469,0.84445,0.8458,21174200000.0
2008-11-26 15:00:00,0.8458,0.84835,0.8443,0.8443,28807299999.0
2008-11-26 16:00:00,0.84425,0.84735,0.84285,0.8443,28195700001.0
2008-11-26 17:00:00,0.84435,0.84505,0.8361,0.83715,31556099993.0
2008-11-26 18:00:00,0.83715,0.8462,0.8361,0.84285,27876099993.0
2008-11-26 19:00:00,0.84275,0.84325,0.84125,0.8422,14466800000.0
2008-11-26 20:00:00,0.8422,0.84335,0.8409,0.8426,11189000000.0
2008-11-26 21:00:00,0.8426,0.8427,0.83935,0.8402,11507700000.0
2008-11-26 22:00:00,0.8402,0.84175,0.8396,0.8413,5759600000.0
2008-11-26 23:00:00,0.8413,0.8414,0.83925,0.84015,3531900005.0
2008-11-27 00:00:00,0.84015,0.8403,0.83835,0.83915,1948800001.0
2008-11-27 01:00:00,0.83915,0.84105,0.83885,0.8407,5223400000.0
2008-11-27 02:00:00,0.84075,0.84145,0.8395,0.84025,5844800000.0
2008-11-27 03:00:00,0.8403,0.8405,0.83895,0.8398,5151000000.0
2008-11-27 04:00:00,0.8398,0.8409,0.8397,0.8407,4871800000.0
2008-11-27 05:00:00,0.8407,0.8407,0.8394,0.84,5189400001.0
2008-11-27 06:00:00,0.84,0.84092,0.83945,0.84025,5063200000.0
2008-11-27 07:00:00,0.84025,0.84035,0.83955,0.8398,3273200000.0
2008-11-27 08:00:00,0.8398,0.84005,0.83655,0.83705,8269600000.0
2008-11-27 09:00:00,0.8371,0.84065,0.8369,0.8403,13420800005.0
2008-11-27 10:00:00,0.8403,0.84035,0.8367,0.83755,20666099996.0
2008-11-27 11:00:00,0.83755,0.83795,0.8348,0.8367,24359100000.0
2008-11-27 12:00:00,0.83675,0.83755,0.8351,0.8357,23276700001.0
2008-11-27 13:00:00,0.8357,0.8367,0.83485,0.8353,20697199999.0
2008-11-27 14:00:00,0.83525,0.83655,0.8346,0.83565,15844100000.0
2008-11-27 15:00:00,0.8357,0.83705,0.83525,0.83645,20828000000.0
2008-11-27 16:00:00,0.8365,0.8392,0.83535,0.8375,23246199993.0
2008-11-27 17:00:00,0.8375,0.8396,0.83505,0.83525,23849400000.0
2008-11-27 18:00:00,0.8353,0.83795,0.8349,0.8378,18354800001.0
2008-11-27 19:00:00,0.8378,0.83835,0.8364,0.83695,8051700000.0
2008-11-27 20:00:00,0.83685,0.8372,0.83624,0.8369,2827600000.0
2008-11-27 21:00:00,0.8369,0.83785,0.8368,0.83775,2706100000.0
2008-11-27 22:00:00,0.8378,0.8379,0.8372,0.83745,2528600000.0
2008-11-27 23:00:00,0.83745,0.83805,0.8368,0.8375,2364700000.0
2008-11-28 00:00:00,0.83745,0.83775,0.83677,0.8374,1355200000.0
2008-11-28 01:00:00,0.8374,0.8377,0.83679,0.8371,1977400000.0
2008-11-28 02:00:00,0.8371,0.8382,0.83645,0.83765,4152700000.0
2008-11-28 03:00:00,0.83765,0.8388,0.83765,0.8387,6185400000.0
2008-11-28 04:00:00,0.83865,0.83895,0.83795,0.838,8148200000.0
2008-11-28 05:00:00,0.838,0.8386,0.83705,0.8378,4401059999.0
2008-11-28 06:00:00,0.83775,0.8384,0.8375,0.8383,3770800000.0
2008-11-28 07:00:00,0.8383,0.8388,0.83715,0.8376,5251800000.0
2008-11-28 08:00:00,0.83765,0.8384,0.83695,0.83815,7263700000.0
2008-11-28 09:00:00,0.83815,0.8391,0.8376,0.8386,16498300000.0
2008-11-28 10:00:00,0.8386,0.84005,0.83765,0.8381,23592000002.0
2008-11-28 11:00:00,0.8381,0.8383,0.83505,0.8359,33544400004.0
2008-11-28 12:00:00,0.8359,0.83635,0.8347,0.83565,25855600001.0
2008-11-28 13:00:00,0.8357,0.8358,0.8337,0.834,27035800000.0
2008-11-28 14:00:00,0.834,0.83505,0.82955,0.8305,32228500001.0
2008-11-28 15:00:00,0.83045,0.8313,0.82915,0.8305,29678900000.0
2008-11-28 16:00:00,0.8305,0.8315,0.82955,0.8313,31799000000.0
2008-11-28 17:00:00,0.83135,0.83145,0.82535,0.82695,36132500001.0
2008-11-28 18:00:00,0.827,0.8294,0.8249,0.8271,29654500000.0
2008-11-28 19:00:00,0.8272,0.8285,0.82565,0.8263,15136500000.0
2008-11-28 20:00:00,0.8263,0.8269,0.8245,0.8254,7489600001.0
2008-11-28 21:00:00,0.8254,0.8258,0.82346,0.82415,4402300000.0
2008-11-28 22:00:00,0.8242,0.8245,0.82357,0.82415,2777800000.0
2008-11-28 23:00:00,0.8243,0.8258,0.824,0.8254,1932700000.0
2008-12-01 00:00:00,0.82702,0.82702,0.8244,0.8246,2514800000.0
2008-12-01 01:00:00,0.8247,0.82635,0.8246,0.8249,2266400000.0
2008-12-01 02:00:00,0.8251,0.826,0.8242,0.8258,5852800000.0
2008-12-01 03:00:00,0.8258,0.82655,0.8244,0.82635,7095300000.0
2008-12-01 04:00:00,0.8263,0.8269,0.8257,0.8259,5793600000.0
2008-12-01 05:00:00,0.82595,0.82655,0.82575,0.82645,3995400000.0
2008-12-01 06:00:00,0.8265,0.8274,0.82595,0.82675,5447800000.0
2008-12-01 07:00:00,0.82675,0.8273,0.82615,0.82675,5055400000.0
2008-12-01 08:00:00,0.82675,0.82855,0.82625,0.82775,8461100000.0
2008-12-01 09:00:00,0.82765,0.8311,0.8266,0.8309,13370900000.0
2008-12-01 10:00:00,0.8309,0.83435,0.83015,0.83345,24459000002.0
2008-12-01 11:00:00,0.83345,0.83735,0.8333,0.8371,23858900000.0
2008-12-01 12:00:00,0.8371,0.84185,0.8365,0.84125,23455199997.0
2008-12-01 13:00:00,0.84125,0.8424,0.84045,0.8419,21298299999.0
2008-12-01 14:00:00,0.84185,0.84425,0.8417,0.8427,23571700000.0
2008-12-01 15:00:00,0.8427,0.84285,0.8411,0.84245,29194300000.0
2008-12-01 16:00:00,0.8425,0.8465,0.84185,0.8461,28558299999.0
2008-12-01 17:00:00,0.8462,0.8504,0.8461,0.84885,29472900001.0
2008-12-01 18:00:00,0.84885,0.8521,0.8485,0.8512,17622200000.0
2008-12-01 19:00:00,0.85125,0.85275,0.85,0.8503,17152900000.0
2008-12-01 20:00:00,0.8503,0.85055,0.8491,0.8501,15541300000.0
2008-12-01 21:00:00,0.8501,0.8506,0.84805,0.84985,16078399999.0
2008-12-01 22:00:00,0.84985,0.85015,0.8483,0.8492,7538400001.0
2008-12-01 23:00:00,0.8492,0.84965,0.84635,0.84685,5792900002.0
2008-12-02 00:00:00,0.84675,0.84825,0.84665,0.8474,5831600028.0
2008-12-02 01:00:00,0.8472,0.84835,0.84645,0.8472,6335000002.0
2008-12-02 02:00:00,0.8472,0.8479,0.8457,0.8469,5722800000.0
2008-12-02 03:00:00,0.84695,0.84695,0.84505,0.8461,4709100000.0
2008-12-02 04:00:00,0.8461,0.84685,0.8458,0.84665,4576000000.0
2008-12-02 05:00:00,0.8466,0.84725,0.84564,0.8471,3410400000.0
2008-12-02 06:00:00,0.84715,0.8478,0.8463,0.847,3987800001.0
2008-12-02 07:00:00,0.84705,0.84805,0.8462,0.8477,7308100019.0
2008-12-02 08:00:00,0.8477,0.8492,0.84715,0.84775,6582399999.0
2008-12-02 09:00:00,0.8478,0.849,0.84635,0.8477,10660800013.0
2008-12-02 10:00:00,0.8477,0.85095,0.846,0.85005,22172000000.0
2008-12-02 11:00:00,0.85005,0.8508,0.84775,0.8507,23758700002.0
2008-12-02 12:00:00,0.8507,0.8547,0.8504,0.8543,21157500000.0
2008-12-02 13:00:00,0.8543,0.855,0.8525,0.8538,19282300000.0
2008-12-02 14:00:00,0.8538,0.85385,0.8457,0.8476,29294400005.0
2008-12-02 15:00:00,0.8476,0.84885,0.84425,0.84435,35951700030.0
2008-12-02 16:00:00,0.8443,0.8488,0.84375,0.84805,30084800009.0
2008-12-02 17:00:00,0.84805,0.8513,0.8476,0.8513,29742400001.0
2008-12-02 18:00:00,0.85125,0.85305,0.8505,0.85125,25321100007.0
2008-12-02 19:00:00,0.85125,0.8531,0.8497,0.85275,20724000001.0
2008-12-02 20:00:00,0.85275,0.8528,0.8508,0.8521,18504199999.0
2008-12-02 21:00:00,0.8521,0.8539,0.8519,0.85355,21119400000.0
2008-12-02 22:00:00,0.8535,0.8539,0.8526,0.85275,10827499997.0
2008-12-02 23:00:00,0.85275,0.8537,0.8514,0.85195,7161299998.0
2008-12-03 00:00:00,0.8521,0.853,0.85186,0.85265,3367400001.0
2008-12-03 01:00:00,0.85275,0.8534,0.8517,0.8527,8301800002.0
2008-12-03 02:00:00,0.8527,0.8537,0.8522,0.8525,6489835989.0
2008-12-03 03:00:00,0.85255,0.85375,0.8521,0.8527,4235799998.0
2008-12-03 04:00:00,0.8526,0.8531,0.8519,0.85215,6202900006.0
2008-12-03 05:00:00,0.85215,0.85385,0.85199,0.8531,5292600000.0
2008-12-03 06:00:00,0.8531,0.854,0.85295,0.8537,7154799992.0
2008-12-03 07:00:00,0.8537,0.8538,0.85265,0.8531,4692599995.0
2008-12-03 08:00:00,0.8531,0.8539,0.8529,0.8532,6258600002.0
2008-12-03 09:00:00,0.85325,0.8541,0.851,0.85185,15740949998.0
2008-12-03 10:00:00,0.85185,0.85735,0.85095,0.8556,25651800006.0
2008-12-03 11:00:00,0.8556,0.86065,0.855,0.86045,32768300023.0
2008-12-03 12:00:00,0.86045,0.8607,0.8567,0.85815,31317976006.0
2008-12-03 13:00:00,0.85815,0.85925,0.85635,0.85755,25244200011.0
2008-12-03 14:00:00,0.8575,0.8581,0.854,0.8545,27526019000.0
2008-12-03 15:00:00,0.8545,0.8584,0.854,0.85495,38492200000.0
2008-12-03 16:00:00,0.855,0.8568,0.8544,0.8561,34402599997.0
2008-12-03 17:00:00,0.8561,0.857,0.8546,0.85625,36323199990.0
2008-12-03 18:00:00,0.85625,0.85895,0.85615,0.85715,32301699996.0
2008-12-03 19:00:00,0.85715,0.85925,0.8571,0.8583,18535700002.0
2008-12-03 20:00:00,0.85825,0.8604,0.85805,0.85965,15383200002.0
2008-12-03 21:00:00,0.8597,0.86045,0.8586,0.8593,19831600001.0
2008-12-03 22:00:00,0.85945,0.8605,0.8579,0.86025,9645300000.0
2008-12-03 23:00:00,0.86025,0.8605,0.85935,0.86,7149900000.0
2008-12-04 00:00:00,0.86,0.8605,0.85885,0.86015,3946000000.0
2008-12-04 01:00:00,0.86015,0.8604,0.8592,0.8594,5398200003.0
2008-12-04 02:00:00,0.8594,0.8603,0.85915,0.86,4625400001.0
2008-12-04 03:00:00,0.86005,0.86045,0.85955,0.8601,4177200000.0
2008-12-04 04:00:00,0.86015,0.8606,0.8598,0.86035,4180600000.0
2008-12-04 05:00:00,0.8604,0.8605,0.85931,0.85969,5939600001.0
2008-12-04 06:00:00,0.85974,0.86078,0.85863,0.86018,21486199996.0
2008-12-04 07:00:00,0.8604,0.86151,0.85885,0.85895,13027100000.0
2008-12-04 08:00:00,0.85885,0.86085,0.85885,0.8606,12873500034.0
2008-12-04 09:00:00,0.8605,0.863,0.8596,0.86155,25236200000.0
2008-12-04 10:00:00,0.8615,0.86745,0.8612,0.86695,38113078012.0
2008-12-04 11:00:00,0.86695,0.86775,0.86545,0.8668,38181400046.0
2008-12-04 12:00:00,0.8668,0.86925,0.86578,0.86803,34410100030.0
2008-12-04 13:00:00,0.86796,0.8694,0.8651,0.8658,30750199998.0
2008-12-04 14:00:00,0.8659,0.86678,0.8618,0.8628,44943719060.0
2008-12-04 15:00:00,0.8628,0.8656,0.8615,0.86485,44256600125.0
2008-12-04 16:00:00,0.86485,0.8668,0.864,0.86525,54320000101.0
2008-12-04 17:00:00,0.86525,0.8689,0.8648,0.86685,54895700119.0
2008-12-04 18:00:00,0.86685,0.8689,0.86655,0.86795,53057000046.0
2008-12-04 19:00:00,0.86795,0.86845,0.86595,0.867,25967800012.0
2008-12-04 20:00:00,0.867,0.8689,0.8667,0.8678,22568300014.0
2008-12-04 21:00:00,0.86785,0.8686,0.86615,0.8672,26530799996.0
2008-12-04 22:00:00,0.8672,0.87245,0.86605,0.87125,16184500003.0
2008-12-04 23:00:00,0.8712,0.8714,0.86975,0.87025,6089300002.0
2008-12-05 00:00:00,0.8703,0.8708,0.86835,0.8695,6628449996.0
2008-12-05 01:00:00,0.8695,0.8704,0.86875,0.8698,5171600000.0
2008-12-05 02:00:00,0.8698,0.8705,0.8691,0.86955,2367900000.0
2008-12-05 03:00:00,0.86955,0.8706,0.8694,0.87045,3895500001.0
2008-12-05 04:00:00,0.87045,0.8708,0.8691,0.86965,3605100000.0
2008-12-05 05:00:00,0.86965,0.87045,0.86915,0.8695,5367299997.0
2008-12-05 06:00:00,0.8694,0.86975,0.8688,0.86945,4666900009.0
2008-12-05 07:00:00,0.86945,0.8706,0.86905,0.8693,6102600000.0
2008-12-05 08:00:00,0.8693,0.8704,0.8687,0.8698,7091200007.0
2008-12-05 09:00:00,0.8699,0.87205,0.8686,0.86865,14670500000.0
2008-12-05 10:00:00,0.8687,0.8693,0.86635,0.86765,25777000000.0
2008-12-05 11:00:00,0.86765,0.86965,0.8669,0.8689,27405800000.0
2008-12-05 12:00:00,0.8689,0.87095,0.86855,0.8688,27191299999.0
2008-12-05 13:00:00,0.8688,0.86885,0.8642,0.86455,31408000003.0
2008-12-05 14:00:00,0.86455,0.8669,0.8628,0.86635,28876100023.0
2008-12-05 15:00:00,0.86635,0.86995,0.8649,0.8667,34123100022.0
2008-12-05 16:00:00,0.86675,0.86975,0.8666,0.869,35405399996.0
2008-12-05 17:00:00,0.869,0.87065,0.86895,0.87015,31588299999.0
2008-12-05 18:00:00,0.87015,0.87025,0.8654,0.86625,30628200002.0
2008-12-05 19:00:00,0.86635,0.86755,0.86545,0.86675,14297400000.0
2008-12-05 20:00:00,0.8668,0.86805,0.86355,0.86415,14310600000.0
2008-12-05 21:00:00,0.86415,0.86545,0.86115,0.86325,15726800000.0
2008-12-05 22:00:00,0.86325,0.8637,0.862,0.86265,5937200000.0
2008-12-05 23:00:00,0.86265,0.86675,0.86195,0.86565,5709799989.0
2008-12-08 00:00:00,0.86345,0.86425,0.86249,0.8637,2561800000.0
2008-12-08 01:00:00,0.8637,0.86585,0.8636,0.8656,3170400000.0
2008-12-08 02:00:00,0.8656,0.86695,0.865,0.86655,5991600000.0
2008-12-08 03:00:00,0.8666,0.86685,0.8652,0.8656,9578199999.0
2008-12-08 04:00:00,0.8656,0.86615,0.8648,0.86555,9952400004.0
2008-12-08 05:00:00,0.86555,0.86645,0.8649,0.8659,11138199896.0
2008-12-08 06:00:00,0.8659,0.8671,0.86535,0.8658,9629800003.0
2008-12-08 07:00:00,0.86585,0.8665,0.8653,0.8661,9676400024.0
2008-12-08 08:00:00,0.8661,0.8669,0.8636,0.8637,13915899988.0
2008-12-08 09:00:00,0.8637,0.8655,0.86045,0.86085,18241400012.0
2008-12-08 10:00:00,0.8608,0.86145,0.85775,0.85995,24476200001.0
2008-12-08 11:00:00,0.8599,0.8622,0.8578,0.86135,25015700002.0
2008-12-08 12:00:00,0.86135,0.8652,0.861,0.8636,24316200005.0
2008-12-08 13:00:00,0.86365,0.86385,0.86245,0.86265,17469400002.0
2008-12-08 14:00:00,0.8627,0.8669,0.86245,0.86525,30377100075.0
2008-12-08 15:00:00,0.8652,0.8668,0.86485,0.86655,42951700134.0
2008-12-08 16:00:00,0.86655,0.87195,0.8657,0.87065,36744700026.0
2008-12-08 17:00:00,0.8706,0.87215,0.86945,0.8698,26080799999.0
2008-12-08 18:00:00,0.8698,0.8738,0.86975,0.87265,27802500008.0
2008-12-08 19:00:00,0.8727,0.87315,0.87065,0.87205,23965700004.0
2008-12-08 20:00:00,0.8721,0.87245,0.86915,0.86925,13788800000.0
2008-12-08 21:00:00,0.86925,0.8701,0.8665,0.86655,15606100000.0
2008-12-08 22:00:00,0.86655,0.8684,0.8661,0.8676,10566799996.0
2008-12-08 23:00:00,0.86765,0.86965,0.867,0.86895,7400099993.0
2008-12-09 00:00:00,0.86895,0.86915,0.8678,0.8684,4522299996.0
2008-12-09 01:00:00,0.8684,0.86875,0.8674,0.8684,4857049993.0
2008-12-09 02:00:00,0.86815,0.8688,0.8672,0.86765,6499000003.0
2008-12-09 03:00:00,0.8676,0.8684,0.86677,0.86745,8914200069.0
2008-12-09 04:00:00,0.86745,0.86785,0.86666,0.8671,7679999999.0
2008-12-09 05:00:00,0.8671,0.86765,0.86673,0.8673,7367549992.0
2008-12-09 06:00:00,0.8673,0.8678,0.86676,0.8673,14400400021.0
2008-12-09 07:00:00,0.8673,0.86875,0.86635,0.86815,17297800068.0
2008-12-09 08:00:00,0.8681,0.86855,0.867,0.86775,9342100036.0
2008-12-09 09:00:00,0.8678,0.8702,0.86775,0.8688,17829100058.0
2008-12-09 10:00:00,0.8688,0.8717,0.8675,0.8698,39805500059.0
2008-12-09 11:00:00,0.8698,0.87255,0.86945,0.87,40849033022.0
2008-12-09 12:00:00,0.8699,0.87145,0.86825,0.86865,36367399999.0
2008-12-09 13:00:00,0.8687,0.86975,0.868,0.86975,39751800006.0
2008-12-09 14:00:00,0.86975,0.8721,0.86965,0.87095,28456199920.0
2008-12-09 15:00:00,0.8709,0.87285,0.87025,0.8721,35353999993.0
2008-12-09 16:00:00,0.8721,0.87475,0.8706,0.8747,35502099999.0
2008-12-09 17:00:00,0.8747,0.8753,0.87115,0.8712,41092799988.0
2008-12-09 18:00:00,0.87125,0.8761,0.87125,0.87545,35122899992.0
2008-12-09 19:00:00,0.87545,0.87615,0.8751,0.87575,24295699999.0
2008-12-09 20:00:00,0.87575,0.87585,0.87395,0.8747,20165500000.0
2008-12-09 21:00:00,0.8747,0.87585,0.8728,0.87545,18932246001.0
2008-12-09 22:00:00,0.87545,0.87645,0.87505,0.87635,8078000000.0
2008-12-09 23:00:00,0.8764,0.87665,0.8752,0.8763,5056705999.0
2008-12-10 00:00:00,0.87605,0.87685,0.87525,0.8757,3328100006.0
2008-12-10 01:00:00,0.8758,0.8761,0.8754,0.87595,5196800018.0
2008-12-10 02:00:00,0.876,0.87665,0.87555,0.87615,6254700000.0
2008-12-10 03:00:00,0.8762,0.8766,0.8752,0.876,4927500000.0
2008-12-10 04:00:00,0.876,0.87645,0.87535,0.87575,5617600008.0
2008-12-10 05:00:00,0.87575,0.8769,0.8754,0.87675,4345900003.0
2008-12-10 06:00:00,0.87675,0.87685,0.8757,0.8757,5039800008.0
2008-12-10 07:00:00,0.87575,0.8764,0.8757,0.8762,4191300001.0
2008-12-10 08:00:00,0.87625,0.87635,0.8748,0.87505,6121119002.0
2008-12-10 09:00:00,0.87505,0.8768,0.87405,0.87635,13542309000.0
2008-12-10 10:00:00,0.8764,0.8764,0.8738,0.87395,19644600000.0
2008-12-10 11:00:00,0.87395,0.87785,0.87385,0.8751,22526500000.0
2008-12-10 12:00:00,0.8751,0.8759,0.87265,0.87455,19946060000.0
2008-12-10 13:00:00,0.87465,0.8749,0.87265,0.87275,23854699999.0
2008-12-10 14:00:00,0.8727,0.8762,0.87245,0.87425,23040500000.0
2008-12-10 15:00:00,0.87425,0.87635,0.8731,0.87635,27712499999.0
2008-12-10 16:00:00,0.8764,0.8784,0.87615,0.878,35562900000.0
2008-12-10 17:00:00,0.878,0.8787,0.87465,0.87625,33175899995.0
2008-12-10 18:00:00,0.87625,0.8784,0.87515,0.8783,32029300004.0
2008-12-10 19:00:00,0.8783,0.88,0.8758,0.87705,19760700001.0
2008-12-10 20:00:00,0.87705,0.88035,0.87635,0.8798,17682899996.0
2008-12-10 21:00:00,0.8798,0.88225,0.87935,0.88045,17082700000.0
2008-12-10 22:00:00,0.88045,0.8806,0.87865,0.87955,8643392000.0
2008-12-10 23:00:00,0.8796,0.88095,0.87895,0.88045,6403300000.0
2008-12-11 00:00:00,0.88045,0.8805,0.87885,0.87955,2631599980.0
2008-12-11 01:00:00,0.87955,0.8804,0.8788,0.87935,5448200012.0
2008-12-11 02:00:00,0.87935,0.8798,0.8782,0.8787,8389299999.0
2008-12-11 03:00:00,0.87875,0.87955,0.8783,0.8793,6901600004.0
2008-12-11 04:00:00,0.8793,0.87945,0.8772,0.8774,6409340001.0
2008-12-11 05:00:00,0.87735,0.87825,0.8772,0.87745,4704123999.0
2008-12-11 06:00:00,0.8774,0.87805,0.87675,0.8772,5648480000.0
2008-12-11 07:00:00,0.8772,0.87875,0.8761,0.87805,14457700026.0
2008-12-11 08:00:00,0.8781,0.87905,0.87625,0.87825,19615700000.0
2008-12-11 09:00:00,0.8782,0.8793,0.87625,0.87655,17920600003.0
2008-12-11 10:00:00,0.87655,0.87875,0.87605,0.87705,22812600000.0
2008-12-11 11:00:00,0.877,0.87955,0.87655,0.8789,29496800002.0
2008-12-11 12:00:00,0.8788,0.8795,0.8769,0.87885,29745899998.0
2008-12-11 13:00:00,0.87885,0.8836,0.8782,0.88305,30779400000.0
2008-12-11 14:00:00,0.88305,0.8898,0.883,0.88725,22309792000.0
2008-12-11 15:00:00,0.88725,0.88825,0.8862,0.8877,20426924001.0
2008-12-11 16:00:00,0.88765,0.89085,0.88755,0.8892,25851500000.0
2008-12-11 17:00:00,0.88925,0.8893,0.8854,0.8854,29066500002.0
2008-12-11 18:00:00,0.8854,0.88975,0.8854,0.889,27593699998.0
2008-12-11 19:00:00,0.88905,0.8905,0.88775,0.88825,21873400000.0
2008-12-11 20:00:00,0.88835,0.88935,0.8867,0.88755,14168100000.0
2008-12-11 21:00:00,0.8876,0.88945,0.8864,0.88905,12981800000.0
2008-12-11 22:00:00,0.88905,0.88925,0.88775,0.888,8940900000.0
2008-12-11 23:00:00,0.888,0.88975,0.88765,0.88785,5057600000.0
2008-12-12 00:00:00,0.88775,0.8889,0.8865,0.8869,3091399997.0
2008-12-12 01:00:00,0.88685,0.888,0.88675,0.8868,2595200000.0
2008-12-12 02:00:00,0.88685,0.8877,0.88629,0.88705,6293499998.0
2008-12-12 03:00:00,0.88705,0.88805,0.8863,0.88655,8893800001.0
2008-12-12 04:00:00,0.8867,0.88725,0.88605,0.8863,10823599992.0
2008-12-12 05:00:00,0.8863,0.88875,0.88535,0.88735,14614999989.0
2008-12-12 06:00:00,0.8874,0.88925,0.8855,0.8874,19774500006.0
2008-12-12 07:00:00,0.8874,0.88875,0.8864,0.88785,17377800078.0
2008-12-12 08:00:00,0.88785,0.8882,0.8858,0.887,7735200007.0
2008-12-12 09:00:00,0.88715,0.8904,0.8859,0.88995,14958799997.0
2008-12-12 10:00:00,0.89005,0.89385,0.8897,0.8933,16958500000.0
2008-12-12 11:00:00,0.8933,0.89405,0.8911,0.89405,20109499999.0
2008-12-12 12:00:00,0.89405,0.89415,0.89045,0.8918,21122900000.0
2008-12-12 13:00:00,0.89185,0.8931,0.89065,0.89235,16643600000.0
2008-12-12 14:00:00,0.8924,0.8944,0.8922,0.89355,13471500000.0
2008-12-12 15:00:00,0.89355,0.8941,0.892,0.89295,20432200000.0
2008-12-12 16:00:00,0.8929,0.8943,0.89145,0.8926,24452600001.0
2008-12-12 17:00:00,0.89275,0.8984,0.89235,0.8961,22533700001.0
2008-12-12 18:00:00,0.89605,0.8997,0.8951,0.8974,21000600000.0
2008-12-12 19:00:00,0.89745,0.89845,0.89305,0.89365,19626200000.0
2008-12-12 20:00:00,0.89365,0.8962,0.89345,0.8952,12516899995.0
2008-12-12 21:00:00,0.89525,0.89605,0.89265,0.89285,14728800002.0
2008-12-12 22:00:00,0.8928,0.89475,0.8925,0.8946,6100500000.0
2008-12-12 23:00:00,0.8945,0.89555,0.89305,0.8943,5496100020.0
2008-12-15 00:00:00,0.8936,0.89545,0.89275,0.8947,2775800001.0
2008-12-15 01:00:00,0.8947,0.89745,0.89345,0.8965,5985500000.0
2008-12-15 02:00:00,0.8965,0.897,0.89465,0.8963,4755399999.0
2008-12-15 03:00:00,0.89625,0.8968,0.8947,0.89575,7126600010.0
2008-12-15 04:00:00,0.8958,0.89615,0.8947,0.8951,3923799997.0
2008-12-15 05:00:00,0.8951,0.89635,0.8948,0.89625,4313200001.0
2008-12-15 06:00:00,0.89625,0.8969,0.89505,0.89555,9416999994.0
2008-12-15 07:00:00,0.89555,0.89675,0.8952,0.8963,5670600000.0
2008-12-15 08:00:00,0.89635,0.8991,0.8958,0.89585,9067699993.0
2008-12-15 09:00:00,0.8958,0.89675,0.89405,0.89435,16828299986.0
2008-12-15 10:00:00,0.89445,0.8972,0.89355,0.8951,25729700001.0
2008-12-15 11:00:00,0.8951,0.8994,0.8949,0.89855,30278600004.0
2008-12-15 12:00:00,0.8985,0.8988,0.89685,0.89825,25807200001.0
2008-12-15 13:00:00,0.8982,0.90065,0.89745,0.90045,22788900002.0
2008-12-15 14:00:00,0.9005,0.902,0.8983,0.89865,25592373003.0
2008-12-15 15:00:00,0.89865,0.9001,0.89495,0.89535,26178900003.0
2008-12-15 16:00:00,0.89535,0.89655,0.8885,0.89185,30238600015.0
2008-12-15 17:00:00,0.8918,0.8951,0.8897,0.88995,32362300027.0
2008-12-15 18:00:00,0.88995,0.89435,0.88905,0.8943,25250200006.0
2008-12-15 19:00:00,0.8943,0.8943,0.8926,0.893,16192099993.0
2008-12-15 20:00:00,0.893,0.8951,0.89255,0.8947,15160600001.0
2008-12-15 21:00:00,0.8947,0.8961,0.89415,0.8957,13195000001.0
2008-12-15 22:00:00,0.8957,0.8963,0.895,0.89575,12087300001.0
2008-12-15 23:00:00,0.89585,0.896,0.89405,0.89405,9922099998.0
2008-12-16 00:00:00,0.894,0.89625,0.8939,0.8948,3593600001.0
2008-12-16 01:00:00,0.8948,0.896,0.8943,0.8951,5722799996.0
2008-12-16 02:00:00,0.8951,0.8956,0.8946,0.8953,6755200003.0
2008-12-16 03:00:00,0.8953,0.89625,0.89495,0.8954,6356799999.0
2008-12-16 04:00:00,0.8953,0.8961,0.8951,0.89535,6112200014.0
2008-12-16 05:00:00,0.89545,0.89575,0.89505,0.89555,5859400001.0
2008-12-16 06:00:00,0.89555,0.89655,0.89535,0.8959,7327400000.0
2008-12-16 07:00:00,0.89585,0.89635,0.89549,0.8961,7329600000.0
2008-12-16 08:00:00,0.8961,0.89735,0.8955,0.8969,8622800006.0
2008-12-16 09:00:00,0.89685,0.8978,0.89535,0.8959,19845600000.0
2008-12-16 10:00:00,0.8959,0.8978,0.89575,0.8975,27253900003.0
2008-12-16 11:00:00,0.89765,0.89775,0.8949,0.8958,29184600002.0
2008-12-16 12:00:00,0.8958,0.8977,0.89535,0.8957,23430894000.0
2008-12-16 13:00:00,0.89565,0.89625,0.89525,0.8958,20990599994.0
2008-12-16 14:00:00,0.89585,0.8963,0.89355,0.89405,24788199990.0
2008-12-16 15:00:00,0.89405,0.89495,0.89215,0.89465,32629799955.0
2008-12-16 16:00:00,0.8947,0.89645,0.8937,0.8956,24284300006.0
2008-12-16 17:00:00,0.89575,0.9014,0.89505,0.89995,32238800022.0
2008-12-16 18:00:00,0.89995,0.90185,0.898,0.9015,34148400019.0
2008-12-16 19:00:00,0.9015,0.90285,0.89985,0.9023,18449100001.0
2008-12-16 20:00:00,0.9023,0.9032,0.9008,0.9014,15083499997.0
2008-12-16 21:00:00,0.9014,0.9049,0.90045,0.9032,21582569999.0
2008-12-16 22:00:00,0.9034,0.90485,0.90085,0.90345,24276800001.0
2008-12-16 23:00:00,0.9037,0.9046,0.8989,0.89905,14830000001.0
2008-12-17 00:00:00,0.8992,0.9021,0.8985,0.9014,11287380018.0
2008-12-17 01:00:00,0.9014,0.9025,0.90035,0.90245,5380399998.0
2008-12-17 02:00:00,0.90245,0.9028,0.9009,0.90195,11518299994.0
2008-12-17 03:00:00,0.90195,0.9029,0.90085,0.90165,13680599952.0
2008-12-17 04:00:00,0.90165,0.90205,0.90095,0.9016,8381800004.0
2008-12-17 05:00:00,0.9016,0.9023,0.901,0.902,3756400000.0
2008-12-17 06:00:00,0.90205,0.90275,0.9002,0.9024,14580199987.0
2008-12-17 07:00:00,0.90235,0.9026,0.90085,0.9014,14072800016.0
2008-12-17 08:00:00,0.9014,0.90175,0.89905,0.89935,8114089995.0
2008-12-17 09:00:00,0.89935,0.90195,0.8984,0.90155,17002200002.0
2008-12-17 10:00:00,0.9016,0.9069,0.9016,0.9048,21233344002.0
2008-12-17 11:00:00,0.9048,0.91035,0.90445,0.9087,19207215002.0
2008-12-17 12:00:00,0.90875,0.9149,0.90825,0.9143,19306457994.0
2008-12-17 13:00:00,0.91425,0.91555,0.912,0.91325,12664899331.0
2008-12-17 14:00:00,0.91315,0.92055,0.91315,0.9185,19339471861.0
2008-12-17 15:00:00,0.9185,0.9196,0.9155,0.91615,23150917720.0
2008-12-17 16:00:00,0.9163,0.92825,0.9162,0.92655,23088200004.0
2008-12-17 17:00:00,0.92655,0.9286,0.9235,0.9286,26236662815.0
2008-12-17 18:00:00,0.92855,0.93,0.92655,0.9287,25086506867.0
2008-12-17 19:00:00,0.92875,0.9326,0.9273,0.92795,17436469579.0
2008-12-17 20:00:00,0.92795,0.92865,0.92505,0.92645,17473400000.0
2008-12-17 21:00:00,0.92645,0.92815,0.92575,0.9273,13005500000.0
2008-12-17 22:00:00,0.9272,0.92875,0.92655,0.9283,9427700000.0
2008-12-17 23:00:00,0.9283,0.9294,0.9265,0.92785,7365200000.0
2008-12-18 00:00:00,0.92775,0.9291,0.9274,0.9285,10246799986.0
2008-12-18 01:00:00,0.9285,0.92915,0.9275,0.9286,4482000000.0
2008-12-18 02:00:00,0.92865,0.9297,0.9284,0.9289,10938800000.0
2008-12-18 03:00:00,0.92865,0.9304,0.92855,0.92915,7866000000.0
2008-12-18 04:00:00,0.92915,0.93025,0.9288,0.92965,7066700000.0
2008-12-18 05:00:00,0.92965,0.93075,0.92915,0.9293,5324400000.0
2008-12-18 06:00:00,0.9293,0.92955,0.92773,0.92845,5608900000.0
2008-12-18 07:00:00,0.9285,0.92945,0.92465,0.929,10931799998.0
2008-12-18 08:00:00,0.92895,0.93055,0.92795,0.93055,12495732001.0
2008-12-18 09:00:00,0.9305,0.93495,0.92945,0.9348,16933531288.0
2008-12-18 10:00:00,0.93485,0.9401,0.9337,0.93965,11018299994.0
2008-12-18 11:00:00,0.9397,0.95045,0.93685,0.94505,20344160016.0
2008-12-18 12:00:00,0.94505,0.94625,0.94055,0.9447,18423500001.0
2008-12-18 13:00:00,0.94465,0.94535,0.93925,0.9432,19124599998.0
2008-12-18 14:00:00,0.9433,0.9555,0.94275,0.95245,19579199999.0
2008-12-18 15:00:00,0.9525,0.95275,0.94825,0.94845,20923599998.0
2008-12-18 16:00:00,0.94855,0.95045,0.93915,0.94385,25861899999.0
2008-12-18 17:00:00,0.94395,0.94465,0.94035,0.94385,21362100000.0
2008-12-18 18:00:00,0.94395,0.94925,0.93695,0.94685,24711100004.0
2008-12-18 19:00:00,0.9469,0.95535,0.94535,0.9544,22921500000.0
2008-12-18 20:00:00,0.95425,0.95475,0.9487,0.95055,18614000000.0
2008-12-18 21:00:00,0.95055,0.9507,0.949,0.94955,15533800000.0
2008-12-18 22:00:00,0.9496,0.95175,0.94765,0.9486,14724300007.0
2008-12-18 23:00:00,0.9487,0.9491,0.94735,0.94855,7368999999.0
2008-12-19 00:00:00,0.9485,0.95055,0.94815,0.9484,3081400003.0
2008-12-19 01:00:00,0.9484,0.94955,0.9481,0.94915,5628800009.0
2008-12-19 02:00:00,0.9491,0.9497,0.9446,0.94525,10695799990.0
2008-12-19 03:00:00,0.94535,0.94575,0.94235,0.9427,8131100007.0
2008-12-19 04:00:00,0.9428,0.9437,0.94145,0.9424,10300600029.0
2008-12-19 05:00:00,0.9424,0.94345,0.94175,0.942,4681999988.0
2008-12-19 06:00:00,0.942,0.94295,0.94145,0.9427,4911999990.0
2008-12-19 07:00:00,0.94275,0.944,0.9401,0.9412,13108200036.0
2008-12-19 08:00:00,0.94125,0.94365,0.9401,0.94275,7035999998.0
2008-12-19 09:00:00,0.94275,0.94595,0.9427,0.94485,14850400002.0
2008-12-19 10:00:00,0.9448,0.94775,0.93555,0.936,24043600004.0
2008-12-19 11:00:00,0.936,0.9384,0.9328,0.9366,24928100011.0
2008-12-19 12:00:00,0.9366,0.9381,0.9331,0.9342,24337399996.0
2008-12-19 13:00:00,0.9342,0.9365,0.93055,0.9336,20757600002.0
2008-12-19 14:00:00,0.93355,0.93495,0.93275,0.93325,16420800000.0
2008-12-19 15:00:00,0.9332,0.93385,0.9281,0.9329,23876000001.0
2008-12-19 16:00:00,0.93225,0.93285,0.928,0.92865,18936799999.0
2008-12-19 17:00:00,0.92865,0.93395,0.9281,0.93375,21686600001.0
2008-12-19 18:00:00,0.9339,0.93515,0.93015,0.934,23766700002.0
2008-12-19 19:00:00,0.93405,0.93485,0.93015,0.9336,16188800000.0
2008-12-19 20:00:00,0.9336,0.9357,0.9311,0.9356,15540900000.0
2008-12-19 21:00:00,0.9356,0.93695,0.93285,0.9341,13725600000.0
2008-12-19 22:00:00,0.9341,0.93615,0.9322,0.93305,8344100001.0
2008-12-19 23:00:00,0.9332,0.93365,0.93075,0.9313,5142900000.0
2008-12-22 00:00:00,0.93164,0.93165,0.92965,0.9312,2663400006.0
2008-12-22 01:00:00,0.93095,0.9334,0.9306,0.9333,3368600001.0
2008-12-22 02:00:00,0.9334,0.9375,0.9321,0.93615,11390200005.0
2008-12-22 03:00:00,0.93615,0.9372,0.9349,0.936,11741199962.0
2008-12-22 04:00:00,0.93595,0.9376,0.93395,0.9363,6030799973.0
2008-12-22 05:00:00,0.9363,0.9386,0.936,0.9381,5628599998.0
2008-12-22 06:00:00,0.93815,0.93815,0.93465,0.9349,4209200003.0
2008-12-22 07:00:00,0.9349,0.93905,0.93435,0.93815,7972100000.0
2008-12-22 08:00:00,0.9384,0.9391,0.93715,0.9383,8084900000.0
2008-12-22 09:00:00,0.93835,0.94315,0.9373,0.9425,16799199983.0
2008-12-22 10:00:00,0.9425,0.94605,0.9399,0.94475,19947000002.0
2008-12-22 11:00:00,0.9447,0.9484,0.94465,0.9472,21039600000.0
2008-12-22 12:00:00,0.94715,0.95235,0.94595,0.951,23353400005.0
2008-12-22 13:00:00,0.951,0.95165,0.94345,0.9447,20801999998.0
2008-12-22 14:00:00,0.9447,0.94575,0.9426,0.9448,19183600000.0
2008-12-22 15:00:00,0.9448,0.9454,0.94255,0.9439,17327800000.0
2008-12-22 16:00:00,0.9439,0.9465,0.94315,0.94545,14451500001.0
2008-12-22 17:00:00,0.9454,0.94865,0.94445,0.9452,15585699995.0
2008-12-22 18:00:00,0.94515,0.94775,0.94225,0.94235,18588000000.0
2008-12-22 19:00:00,0.94235,0.94285,0.939,0.94045,13990300000.0
2008-12-22 20:00:00,0.94045,0.94065,0.9385,0.9387,10247700000.0
2008-12-22 21:00:00,0.93875,0.94,0.9385,0.9389,10390400000.0
2008-12-22 22:00:00,0.9389,0.94045,0.9386,0.94035,6223800000.0
2008-12-22 23:00:00,0.9403,0.9408,0.93905,0.93995,7105999993.0
2008-12-23 00:00:00,0.93995,0.94135,0.93928,0.94065,3188800031.0
2008-12-23 01:00:00,0.94075,0.94165,0.94025,0.94086,2387700000.0
2008-12-23 02:00:00,0.94075,0.94245,0.9405,0.94203,2732800000.0
2008-12-23 03:00:00,0.94192,0.94315,0.94135,0.9427,4521400000.0
2008-12-23 04:00:00,0.9428,0.94365,0.94245,0.94255,5365600000.0
2008-12-23 05:00:00,0.94255,0.9441,0.94225,0.94365,3688800000.0
2008-12-23 06:00:00,0.94365,0.94405,0.9421,0.9425,5468400012.0
2008-12-23 07:00:00,0.94245,0.94455,0.94245,0.94425,3042000000.0
2008-12-23 08:00:00,0.94425,0.94465,0.9426,0.9435,4785400000.0
2008-12-23 09:00:00,0.9435,0.9457,0.9427,0.94445,6545200000.0
2008-12-23 10:00:00,0.94445,0.9446,0.9386,0.94025,10056200000.0
2008-12-23 11:00:00,0.9403,0.94425,0.9401,0.943,9874799995.0
2008-12-23 12:00:00,0.943,0.94745,0.94245,0.94745,9168700000.0
2008-12-23 13:00:00,0.94745,0.9478,0.94475,0.9465,8775399998.0
2008-12-23 14:00:00,0.94655,0.9466,0.94275,0.94285,9509499999.0
2008-12-23 15:00:00,0.9428,0.94505,0.94235,0.94375,9990400000.0
2008-12-23 16:00:00,0.94385,0.94445,0.942,0.94415,12564200000.0
2008-12-23 17:00:00,0.94415,0.949,0.94365,0.9485,12965200000.0
2008-12-23 18:00:00,0.94845,0.9489,0.94555,0.9458,11179300000.0
2008-12-23 19:00:00,0.9458,0.9496,0.94545,0.94915,11850900000.0
2008-12-23 20:00:00,0.94915,0.9492,0.94705,0.94805,7170200000.0
2008-12-23 21:00:00,0.94805,0.9485,0.9468,0.9476,6446600000.0
2008-12-23 22:00:00,0.94765,0.94775,0.9445,0.9455,7731000000.0
2008-12-23 23:00:00,0.9455,0.9467,0.9438,0.94535,6959900002.0
2008-12-24 00:00:00,0.94527,0.946,0.94416,0.94525,3549300060.0
2008-12-24 01:00:00,0.94525,0.94635,0.9448,0.94495,2460000000.0
2008-12-24 02:00:00,0.94495,0.9458,0.94435,0.9455,4067099998.0
2008-12-24 03:00:00,0.94555,0.94635,0.9448,0.94515,6120599993.0
2008-12-24 04:00:00,0.9451,0.94585,0.94425,0.9445,3664700015.0
2008-12-24 05:00:00,0.9445,0.9453,0.94202,0.9443,3618000000.0
2008-12-24 06:00:00,0.9443,0.9447,0.94365,0.94405,1892600000.0
2008-12-24 07:00:00,0.94405,0.94565,0.94395,0.945,6723199790.0
2008-12-24 08:00:00,0.945,0.94555,0.94332,0.9443,4208499965.0
2008-12-24 09:00:00,0.9443,0.94595,0.94365,0.9442,4033700000.0
2008-12-24 10:00:00,0.9442,0.94965,0.9436,0.9495,5952900000.0
2008-12-24 11:00:00,0.9495,0.9507,0.9458,0.9473,7914000000.0
2008-12-24 12:00:00,0.94735,0.95335,0.9464,0.95075,8302600000.0
2008-12-24 13:00:00,0.9508,0.9527,0.9473,0.9492,8949899995.0
2008-12-24 14:00:00,0.9493,0.95235,0.94845,0.9495,6579800000.0
2008-12-24 15:00:00,0.9495,0.9513,0.9468,0.9488,7335900000.0
2008-12-24 16:00:00,0.9488,0.95055,0.94735,0.94955,9963500000.0
2008-12-24 17:00:00,0.94955,0.9505,0.9469,0.94985,5644400000.0
2008-12-24 18:00:00,0.94995,0.95375,0.9492,0.9517,5219400000.0
2008-12-24 19:00:00,0.95165,0.95205,0.9495,0.95115,7161700000.0
2008-12-24 20:00:00,0.95125,0.9515,0.94935,0.95056,4107800000.0
2008-12-24 21:00:00,0.9509,0.9522,0.949,0.9496,1777400000.0
2008-12-24 22:00:00,0.9496,0.9496,0.9472,0.9481,1508200000.0
2008-12-24 23:00:00,0.94815,0.95124,0.94787,0.9501,2902300000.0
2008-12-25 00:00:00,0.9503,0.95128,0.94859,0.95128,4321000000.0
2008-12-25 01:00:00,0.95067,0.95108,0.94955,0.95068,1313000000.0
2008-12-25 02:00:00,0.95065,0.95106,0.94742,0.94776,3109500005.0
2008-12-25 03:00:00,0.94803,0.94914,0.94739,0.94888,2011499998.0
2008-12-25 04:00:00,0.94867,0.95135,0.94843,0.95132,5218100002.0
2008-12-25 05:00:00,0.95001,0.95108,0.94891,0.94975,7668800004.0
2008-12-25 06:00:00,0.95008,0.95095,0.94924,0.95043,5484300005.0
2008-12-25 07:00:00,0.95072,0.95138,0.94883,0.94928,5810600001.0
2008-12-25 08:00:00,0.94891,0.95142,0.94886,0.94995,10367300003.0
2008-12-25 09:00:00,0.95021,0.95184,0.94938,0.95084,12324400007.0
2008-12-25 10:00:00,0.951,0.95143,0.94854,0.9501,13279500008.0
2008-12-25 11:00:00,0.95131,0.95141,0.94942,0.9497,12102800002.0
2008-12-25 12:00:00,0.95069,0.95084,0.94892,0.94924,11586800002.0
2008-12-25 13:00:00,0.9492,0.95016,0.94857,0.94897,10338400001.0
2008-12-25 14:00:00,0.94909,0.95378,0.94852,0.95284,9051800001.0
2008-12-25 15:00:00,0.95242,0.95597,0.95191,0.95587,9983500003.0
2008-12-25 16:00:00,0.9559,0.95691,0.95495,0.95531,10498000001.0
2008-12-25 17:00:00,0.95561,0.95689,0.95547,0.95648,11296900002.0
2008-12-25 18:00:00,0.95685,0.95777,0.95635,0.95756,7825500011.0
2008-12-25 19:00:00,0.95754,0.95868,0.95717,0.9583,5113100002.0
2008-12-25 20:00:00,0.95852,0.95893,0.95788,0.95831,3074400002.0
2008-12-25 21:00:00,0.95835,0.95842,0.92335,0.93665,3648700003.0
2008-12-25 22:00:00,0.92373,0.93565,0.92168,0.92212,3929200002.0
2008-12-25 23:00:00,0.92213,0.92317,0.92092,0.92305,4551800003.0
2008-12-26 00:00:00,0.92294,0.95305,0.92132,0.9499,3252399999.0
2008-12-26 01:00:00,0.95054,0.95105,0.9485,0.9495,1738000000.0
2008-12-26 02:00:00,0.9495,0.95105,0.9486,0.9504,2321399998.0
2008-12-26 03:00:00,0.95015,0.9512,0.9493,0.95055,2464200014.0
2008-12-26 04:00:00,0.95074,0.95092,0.94931,0.95015,2368300015.0
2008-12-26 05:00:00,0.9503,0.9528,0.9492,0.95015,4281100000.0
2008-12-26 06:00:00,0.95025,0.95065,0.94855,0.95004,4216800000.0
2008-12-26 07:00:00,0.9501,0.95185,0.94957,0.95185,3033800029.0
2008-12-26 08:00:00,0.95185,0.95335,0.94985,0.95025,9315600211.0
2008-12-26 09:00:00,0.9503,0.95265,0.95025,0.9516,3432399998.0
2008-12-26 10:00:00,0.9516,0.9545,0.9515,0.9544,4286800004.0
2008-12-26 11:00:00,0.95405,0.95467,0.95335,0.95398,2127500000.0
2008-12-26 12:00:00,0.954,0.95455,0.9503,0.95385,2746300000.0
2008-12-26 13:00:00,0.9539,0.9567,0.9533,0.95625,3855200000.0
2008-12-26 14:00:00,0.95625,0.95625,0.9553,0.956,2819600000.0
2008-12-26 15:00:00,0.956,0.95735,0.9542,0.9569,7350300000.0
2008-12-26 16:00:00,0.95695,0.95785,0.9547,0.95545,7399200000.0
2008-12-26 17:00:00,0.9555,0.9559,0.9544,0.95535,5120200000.0
2008-12-26 18:00:00,0.95545,0.9569,0.95535,0.9566,3837000000.0
2008-12-26 19:00:00,0.9566,0.95825,0.9565,0.958,3884800000.0
2008-12-26 20:00:00,0.958,0.95915,0.957,0.95705,3885400000.0
2008-12-26 21:00:00,0.95705,0.9587,0.95667,0.958,3508200000.0
2008-12-26 22:00:00,0.958,0.95955,0.95645,0.95925,3898600000.0
2008-12-26 23:00:00,0.9592,0.9618,0.95905,0.96115,3951200000.0
2008-12-29 00:00:00,0.95886,0.96015,0.95845,0.9599,2014400000.0
2008-12-29 01:00:00,0.9599,0.96245,0.95943,0.9619,3405700001.0
2008-12-29 02:00:00,0.9619,0.9619,0.95985,0.96075,8440299999.0
2008-12-29 03:00:00,0.9607,0.962,0.96035,0.9616,13116399973.0
2008-12-29 04:00:00,0.9616,0.9627,0.96135,0.96235,11120399793.0
2008-12-29 05:00:00,0.9624,0.96355,0.96215,0.9629,4341200003.0
2008-12-29 06:00:00,0.9629,0.9661,0.96273,0.96565,5425800003.0
2008-12-29 07:00:00,0.9656,0.96565,0.9633,0.9646,8423800010.0
2008-12-29 08:00:00,0.9646,0.96655,0.96382,0.96545,8871900022.0
2008-12-29 09:00:00,0.96545,0.9681,0.96385,0.9662,10555700013.0
2008-12-29 10:00:00,0.96625,0.96975,0.9648,0.96885,18160799998.0
2008-12-29 11:00:00,0.9689,0.97235,0.96785,0.9717,12746399996.0
2008-12-29 12:00:00,0.9717,0.97755,0.97135,0.9767,15955163504.0
2008-12-29 13:00:00,0.9767,0.97955,0.97595,0.97745,14935800001.0
2008-12-29 14:00:00,0.97745,0.9786,0.9754,0.97665,16053300000.0
2008-12-29 15:00:00,0.97665,0.9797,0.97625,0.97895,24308600000.0
2008-12-29 16:00:00,0.97895,0.97985,0.976,0.9764,20410486998.0
2008-12-29 17:00:00,0.9764,0.97885,0.97555,0.97765,22713399995.0
2008-12-29 18:00:00,0.9776,0.97785,0.9745,0.9754,18516480503.0
2008-12-29 19:00:00,0.9754,0.9756,0.9736,0.9739,10453599997.0
2008-12-29 20:00:00,0.9739,0.97495,0.9692,0.97145,16680580000.0
2008-12-29 21:00:00,0.97135,0.9716,0.9659,0.96805,19172600000.0
2008-12-29 22:00:00,0.96805,0.96925,0.96225,0.964,15138300002.0
2008-12-29 23:00:00,0.964,0.9683,0.9634,0.96735,9522493493.0
2008-12-30 00:00:00,0.96704,0.9694,0.96512,0.96755,1915500000.0
2008-12-30 01:00:00,0.9676,0.97095,0.9666,0.9696,5041087000.0
2008-12-30 02:00:00,0.9697,0.97255,0.9685,0.971,5603800000.0
2008-12-30 03:00:00,0.97095,0.97215,0.96955,0.97115,5371400000.0
2008-12-30 04:00:00,0.9712,0.9727,0.971,0.9723,2561100000.0
2008-12-30 05:00:00,0.9723,0.973,0.9715,0.972,2773600000.0
2008-12-30 06:00:00,0.972,0.9725,0.9711,0.9711,2743399995.0
2008-12-30 07:00:00,0.9718,0.9723,0.97085,0.9712,3024600000.0
2008-12-30 08:00:00,0.97135,0.9718,0.9672,0.9684,8958799998.0
2008-12-30 09:00:00,0.9684,0.97345,0.9675,0.97195,6373299998.0
2008-12-30 10:00:00,0.972,0.9762,0.97135,0.9747,10571800002.0
2008-12-30 11:00:00,0.97475,0.9786,0.97475,0.9769,12407893497.0
2008-12-30 12:00:00,0.97695,0.97885,0.97635,0.97635,7349493501.0
2008-12-30 13:00:00,0.97635,0.9778,0.9742,0.97745,7373500000.0
2008-12-30 14:00:00,0.9774,0.9781,0.97405,0.9748,7059500000.0
2008-12-30 15:00:00,0.9748,0.9788,0.97325,0.97875,10418199999.0
2008-12-30 16:00:00,0.9787,0.9799,0.97395,0.9762,8685300000.0
2008-12-30 17:00:00,0.9762,0.9803,0.97535,0.98005,10749700001.0
2008-12-30 18:00:00,0.9801,0.9802,0.97775,0.9783,10591900000.0
2008-12-30 19:00:00,0.9783,0.97945,0.97755,0.97925,12042000000.0
2008-12-30 20:00:00,0.97925,0.9795,0.9774,0.97815,9503800000.0
2008-12-30 21:00:00,0.9781,0.9798,0.97745,0.97765,9797400000.0
2008-12-30 22:00:00,0.97765,0.9777,0.97475,0.9748,7849000000.0
2008-12-30 23:00:00,0.9748,0.97655,0.97428,0.9755,4130800000.0
2008-12-31 00:00:00,0.97526,0.97815,0.97433,0.9773,2140400000.0
2008-12-31 01:00:00,0.9773,0.9785,0.9764,0.9773,2565000000.0
2008-12-31 02:00:00,0.97725,0.9783,0.97705,0.97751,2314200000.0
2008-12-31 03:00:00,0.9779,0.97795,0.9766,0.9771,2467399999.0
2008-12-31 04:00:00,0.9771,0.9771,0.97419,0.97505,4057400000.0
2008-12-31 05:00:00,0.9751,0.9762,0.97475,0.9754,4277400000.0
2008-12-31 06:00:00,0.9754,0.97585,0.97448,0.97454,3460800000.0
2008-12-31 07:00:00,0.97475,0.97567,0.9739,0.97405,2653700000.0
2008-12-31 08:00:00,0.9743,0.9775,0.97405,0.9765,4051600000.0
2008-12-31 09:00:00,0.9765,0.9774,0.97405,0.9756,4342300000.0
2008-12-31 10:00:00,0.9756,0.97575,0.97295,0.97485,5939599984.0
2008-12-31 11:00:00,0.97485,0.97525,0.9721,0.97235,9906100004.0
2008-12-31 12:00:00,0.9724,0.9724,0.9676,0.9677,10688800004.0
2008-12-31 13:00:00,0.9677,0.9677,0.9585,0.95885,13034499996.0
2008-12-31 14:00:00,0.9589,0.96085,0.9541,0.95655,15621100003.0
2008-12-31 15:00:00,0.95655,0.95665,0.9475,0.9522,17446746503.0
2008-12-31 16:00:00,0.9523,0.95675,0.95025,0.955,14207400000.0
2008-12-31 17:00:00,0.95505,0.967,0.95065,0.9668,16432900002.0
2008-12-31 18:00:00,0.9668,0.96795,0.95215,0.95215,13909500004.0
2008-12-31 19:00:00,0.95215,0.9575,0.94945,0.95675,11264100000.0
2008-12-31 20:00:00,0.95675,0.9586,0.956,0.95825,7030000000.0
2008-12-31 21:00:00,0.95825,0.9612,0.9525,0.95795,9600999998.0
2008-12-31 22:00:00,0.958,0.95893,0.95559,0.95686,2517200000.0
2008-12-31 23:00:00,0.95688,0.95788,0.95353,0.95455,3578700000.0
2009-01-01 00:00:00,0.95473,0.95794,0.9536,0.9574,5155700000.0
2009-01-01 01:00:00,0.95747,0.95801,0.95335,0.9538,5601800000.0
2009-01-01 02:00:00,0.95365,0.95501,0.95335,0.95467,2466893500.0
2009-01-01 03:00:00,0.9547,0.95501,0.95454,0.95485,1826900000.0
2009-01-01 04:00:00,0.95495,0.95495,0.95359,0.95385,3305500000.0
2009-01-01 05:00:00,0.95386,0.9541,0.95354,0.95383,5638100001.0
2009-01-01 06:00:00,0.95391,0.95418,0.9535,0.95373,7236899998.0
2009-01-01 07:00:00,0.95388,0.95625,0.95371,0.95602,6958000000.0
2009-01-01 08:00:00,0.95605,0.95667,0.95584,0.95616,8195400000.0
2009-01-01 09:00:00,0.95603,0.95627,0.95497,0.95509,11464599998.0
2009-01-01 10:00:00,0.95499,0.95732,0.95499,0.95685,10099099998.0
2009-01-01 11:00:00,0.95732,0.95841,0.95692,0.95813,10786393498.0
2009-01-01 12:00:00,0.95845,0.95968,0.95683,0.95968,11820000000.0
2009-01-01 13:00:00,0.95942,0.96063,0.95899,0.96018,9339200000.0
2009-01-01 14:00:00,0.96056,0.9627,0.96033,0.96265,9426393500.0
2009-01-01 15:00:00,0.96267,0.96284,0.96238,0.96277,9007200000.0
2009-01-01 16:00:00,0.96281,0.96288,0.96248,0.96264,11434499999.0
2009-01-01 17:00:00,0.96258,0.96284,0.96247,0.96264,10023499999.0
2009-01-01 18:00:00,0.96259,0.96283,0.96243,0.96256,9200500001.0
2009-01-01 19:00:00,0.96255,0.96367,0.95571,0.95846,7524100000.0
2009-01-01 20:00:00,0.95576,0.95762,0.95486,0.95637,2629400000.0
2009-01-01 21:00:00,0.95585,0.95805,0.9543,0.956,2512800000.0
2009-01-01 22:00:00,0.95615,0.95886,0.95402,0.95803,3047200000.0
2009-01-01 23:00:00,0.95776,0.95859,0.95506,0.95615,4165000000.0
2009-01-02 00:00:00,0.95568,0.95644,0.94575,0.9496,3163400000.0
2009-01-02 01:00:00,0.9497,0.95095,0.94815,0.95015,2238000000.0
2009-01-02 02:00:00,0.9501,0.9512,0.9487,0.94985,4565400000.0
2009-01-02 03:00:00,0.94985,0.95065,0.94855,0.9501,9656800026.0
2009-01-02 04:00:00,0.9501,0.95315,0.9481,0.949,4847500001.0
2009-01-02 05:00:00,0.949,0.949,0.945,0.948,5786700008.0
2009-01-02 06:00:00,0.948,0.9484,0.94555,0.9474,6616599969.0
2009-01-02 07:00:00,0.94715,0.94835,0.94345,0.9446,4438799998.0
2009-01-02 08:00:00,0.9446,0.9476,0.9441,0.9476,5122700019.0
2009-01-02 09:00:00,0.9476,0.9544,0.94505,0.95305,8142900006.0
2009-01-02 10:00:00,0.95305,0.9576,0.95245,0.95575,9160500001.0
2009-01-02 11:00:00,0.9557,0.96,0.9544,0.9573,7935500001.0
2009-01-02 12:00:00,0.95745,0.96085,0.9569,0.95995,5655300013.0
2009-01-02 13:00:00,0.95995,0.96475,0.95995,0.9614,7713100000.0
2009-01-02 14:00:00,0.9614,0.9646,0.95895,0.96295,11323199996.0
2009-01-02 15:00:00,0.96315,0.96395,0.9589,0.9617,11158800001.0
2009-01-02 16:00:00,0.9617,0.9618,0.9581,0.9582,11049100000.0
2009-01-02 17:00:00,0.95815,0.96305,0.95735,0.96085,12305400002.0
2009-01-02 18:00:00,0.9607,0.9624,0.95905,0.96025,12022200001.0
2009-01-02 19:00:00,0.9602,0.96135,0.9597,0.96005,11676500001.0
2009-01-02 20:00:00,0.96,0.96135,0.9574,0.95785,13495300000.0
2009-01-02 21:00:00,0.95785,0.95905,0.9566,0.95705,11302599996.0
2009-01-02 22:00:00,0.95705,0.95725,0.955,0.9551,10013999999.0
2009-01-02 23:00:00,0.9551,0.95665,0.95465,0.9565,4565800000.0
2009-01-05 00:00:00,0.95555,0.95645,0.9545,0.9547,2428800000.0
2009-01-05 01:00:00,0.9547,0.9605,0.9547,0.96025,4240200008.0
2009-01-05 02:00:00,0.96025,0.96305,0.9596,0.96255,6347500001.0
2009-01-05 03:00:00,0.96275,0.96315,0.96044,0.96085,6602200000.0
2009-01-05 04:00:00,0.9608,0.9608,0.95665,0.95685,8202400000.0
2009-01-05 05:00:00,0.95685,0.959,0.9565,0.95815,3537000000.0
2009-01-05 06:00:00,0.95815,0.95975,0.9579,0.95905,4461199984.0
2009-01-05 07:00:00,0.95905,0.96005,0.9583,0.95925,4397199992.0
2009-01-05 08:00:00,0.95925,0.9603,0.95585,0.95605,8644800000.0
2009-01-05 09:00:00,0.9562,0.95805,0.95545,0.9573,8952800000.0
2009-01-05 10:00:00,0.95735,0.9576,0.9435,0.94555,13174800000.0
2009-01-05 11:00:00,0.9456,0.9457,0.94005,0.944,11924800001.0
2009-01-05 12:00:00,0.94395,0.9455,0.93865,0.9389,12873300000.0
2009-01-05 13:00:00,0.9389,0.94185,0.93865,0.9405,10419400000.0
2009-01-05 14:00:00,0.9406,0.9407,0.9336,0.9353,12813600000.0
2009-01-05 15:00:00,0.93525,0.9391,0.9349,0.93565,13372300000.0
2009-01-05 16:00:00,0.93555,0.9391,0.9351,0.9385,13409400000.0
2009-01-05 17:00:00,0.93835,0.9389,0.9357,0.93595,11540900000.0
2009-01-05 18:00:00,0.9359,0.9364,0.9297,0.9297,12778800000.0
2009-01-05 19:00:00,0.92975,0.93005,0.92495,0.92815,16886900000.0
2009-01-05 20:00:00,0.9282,0.92875,0.9266,0.92745,13136400000.0
2009-01-05 21:00:00,0.9275,0.92825,0.92305,0.9238,15637700000.0
2009-01-05 22:00:00,0.9238,0.92515,0.92285,0.92485,8932500000.0
2009-01-05 23:00:00,0.92455,0.92765,0.92435,0.92725,6541999998.0
2009-01-06 00:00:00,0.9272,0.92855,0.9261,0.92785,2386500000.0
2009-01-06 01:00:00,0.9277,0.92885,0.9267,0.9268,3722899994.0
2009-01-06 02:00:00,0.9264,0.9278,0.92555,0.92595,14680400186.0
2009-01-06 03:00:00,0.9261,0.9268,0.92555,0.92645,4304200000.0
2009-01-06 04:00:00,0.92645,0.92765,0.92615,0.92715,5342800000.0
2009-01-06 05:00:00,0.92715,0.9281,0.9269,0.92755,3669000000.0
2009-01-06 06:00:00,0.92755,0.92885,0.9259,0.9265,9735100000.0
2009-01-06 07:00:00,0.9265,0.92775,0.9251,0.92545,11759100001.0
2009-01-06 08:00:00,0.92545,0.92685,0.92405,0.92665,9408000010.0
2009-01-06 09:00:00,0.9266,0.9299,0.9202,0.92105,12876200001.0
2009-01-06 10:00:00,0.9211,0.92165,0.91245,0.914,14135900000.0
2009-01-06 11:00:00,0.914,0.9161,0.9126,0.91525,13325800000.0
2009-01-06 12:00:00,0.9152,0.9153,0.91005,0.913,13169700000.0
2009-01-06 13:00:00,0.91305,0.91575,0.91215,0.9132,11833600000.0
2009-01-06 14:00:00,0.9133,0.91565,0.91075,0.91495,13295699999.0
2009-01-06 15:00:00,0.91495,0.9208,0.91495,0.91885,14499799999.0
2009-01-06 16:00:00,0.9188,0.922,0.9164,0.91795,13810699999.0
2009-01-06 17:00:00,0.91795,0.9187,0.9102,0.91085,15256299999.0
2009-01-06 18:00:00,0.91085,0.91165,0.9075,0.90985,15850299998.0
2009-01-06 19:00:00,0.90985,0.91005,0.9028,0.90335,18801000001.0
2009-01-06 20:00:00,0.90335,0.90565,0.9022,0.90465,13725600000.0
2009-01-06 21:00:00,0.9046,0.90565,0.9032,0.9049,15264200000.0
2009-01-06 22:00:00,0.9049,0.9053,0.90225,0.90395,12918300000.0
2009-01-06 23:00:00,0.90395,0.9073,0.9029,0.90715,7837400000.0
2009-01-07 00:00:00,0.90672,0.9079,0.9042,0.9053,4939200005.0
2009-01-07 01:00:00,0.9053,0.9068,0.90465,0.9054,6436400000.0
2009-01-07 02:00:00,0.9053,0.90695,0.9043,0.905,8590000029.0
2009-01-07 03:00:00,0.9051,0.90565,0.90245,0.9056,9099400001.0
2009-01-07 04:00:00,0.9056,0.9069,0.9047,0.9068,6701599998.0
2009-01-07 05:00:00,0.9068,0.90715,0.90555,0.90695,10355900000.0
2009-01-07 06:00:00,0.90695,0.908,0.9056,0.9073,6243000002.0
2009-01-07 07:00:00,0.9073,0.9074,0.9056,0.906,7734200002.0
2009-01-07 08:00:00,0.90595,0.9067,0.90355,0.9038,8419700001.0
2009-01-07 09:00:00,0.9038,0.9104,0.90265,0.91035,12779200000.0
2009-01-07 10:00:00,0.9104,0.9168,0.90975,0.91525,16772599999.0
2009-01-07 11:00:00,0.91525,0.9166,0.9122,0.9161,15132100000.0
2009-01-07 12:00:00,0.9161,0.9174,0.9121,0.9129,14689700000.0
2009-01-07 13:00:00,0.91285,0.91435,0.91065,0.9114,11393600000.0
2009-01-07 14:00:00,0.91145,0.912,0.9029,0.90365,11547899999.0
2009-01-07 15:00:00,0.90365,0.91075,0.90175,0.91005,14960200000.0
2009-01-07 16:00:00,0.91005,0.9101,0.90395,0.90405,14807500000.0
2009-01-07 17:00:00,0.9041,0.90465,0.89965,0.90015,16229300000.0
2009-01-07 18:00:00,0.90015,0.9013,0.896,0.89925,12550400001.0
2009-01-07 19:00:00,0.89915,0.90035,0.8982,0.8993,14115800000.0
2009-01-07 20:00:00,0.8993,0.90165,0.89885,0.8997,13787000001.0
2009-01-07 21:00:00,0.8997,0.901,0.8989,0.8995,14666600001.0
2009-01-07 22:00:00,0.8995,0.90205,0.8994,0.9019,11789000000.0
2009-01-07 23:00:00,0.90195,0.9035,0.9015,0.9034,5895800000.0
2009-01-08 00:00:00,0.90327,0.90395,0.9022,0.9032,3643800005.0
2009-01-08 01:00:00,0.9032,0.90355,0.90095,0.90265,10702600022.0
2009-01-08 02:00:00,0.9027,0.90425,0.9012,0.9018,9410999998.0
2009-01-08 03:00:00,0.9018,0.9026,0.90095,0.9015,6470399976.0
2009-01-08 04:00:00,0.9015,0.9039,0.9015,0.9035,6183600000.0
2009-01-08 05:00:00,0.9035,0.90365,0.9023,0.90273,5680700000.0
2009-01-08 06:00:00,0.9029,0.90535,0.9028,0.904,7221700001.0
2009-01-08 07:00:00,0.90405,0.9058,0.9035,0.90515,5924600000.0
2009-01-08 08:00:00,0.9052,0.90595,0.90465,0.90555,8221600000.0
2009-01-08 09:00:00,0.90555,0.90625,0.904,0.9053,10017100000.0
2009-01-08 10:00:00,0.90535,0.90565,0.90025,0.90045,10338000000.0
2009-01-08 11:00:00,0.9004,0.90345,0.8983,0.9016,10922599998.0
2009-01-08 12:00:00,0.90165,0.9034,0.901,0.9019,9396500000.0
2009-01-08 13:00:00,0.9019,0.9019,0.89975,0.9008,9502100000.0
2009-01-08 14:00:00,0.901,0.90315,0.88925,0.893,12676700002.0
2009-01-08 15:00:00,0.89295,0.8957,0.89175,0.8944,8843600000.0
2009-01-08 16:00:00,0.89435,0.90215,0.8943,0.90135,10970800000.0
2009-01-08 17:00:00,0.9012,0.90525,0.89945,0.9024,11589000000.0
2009-01-08 18:00:00,0.9024,0.9061,0.90115,0.9026,11782500000.0
2009-01-08 19:00:00,0.9026,0.90475,0.89995,0.9011,12027900000.0
2009-01-08 20:00:00,0.9011,0.9026,0.89985,0.90225,10928200000.0
2009-01-08 21:00:00,0.90225,0.9036,0.901,0.90135,8586000000.0
2009-01-08 22:00:00,0.90135,0.90145,0.89935,0.9004,10634800000.0
2009-01-08 23:00:00,0.9004,0.90075,0.89915,0.9003,8363900000.0
2009-01-09 00:00:00,0.89984,0.9004,0.89885,0.8997,1723400000.0
2009-01-09 01:00:00,0.89965,0.90005,0.89879,0.8993,2874000000.0
2009-01-09 02:00:00,0.8994,0.90075,0.899,0.8995,7700300000.0
2009-01-09 03:00:00,0.8995,0.8999,0.89837,0.89854,6619600000.0
2009-01-09 04:00:00,0.8991,0.9,0.89874,0.8997,5497600000.0
2009-01-09 05:00:00,0.8997,0.90005,0.8982,0.89875,7746200001.0
2009-01-09 06:00:00,0.89875,0.8991,0.89835,0.8984,5476400000.0
2009-01-09 07:00:00,0.8984,0.89985,0.89815,0.89905,9744600000.0
2009-01-09 08:00:00,0.8991,0.89945,0.8973,0.8975,6291200000.0
2009-01-09 09:00:00,0.8975,0.8979,0.89615,0.89735,8560400000.0
2009-01-09 10:00:00,0.89735,0.8995,0.8959,0.89875,10974000000.0
2009-01-09 11:00:00,0.8987,0.90455,0.8987,0.90195,11869100000.0
2009-01-09 12:00:00,0.90205,0.90325,0.89805,0.89875,10371600000.0
2009-01-09 13:00:00,0.89865,0.8989,0.89565,0.89715,8728700000.0
2009-01-09 14:00:00,0.89715,0.89725,0.89215,0.8938,9680900000.0
2009-01-09 15:00:00,0.89375,0.8966,0.8923,0.89345,9863500000.0
2009-01-09 16:00:00,0.89345,0.89365,0.88845,0.8923,13641800001.0
2009-01-09 17:00:00,0.89225,0.89275,0.88665,0.8868,11954200000.0
2009-01-09 18:00:00,0.88685,0.8882,0.8837,0.88535,10999100000.0
2009-01-09 19:00:00,0.8854,0.88885,0.8851,0.8885,10753400000.0
2009-01-09 20:00:00,0.88855,0.88885,0.88745,0.88765,9772600000.0
2009-01-09 21:00:00,0.88765,0.88795,0.88555,0.88735,9411400000.0
2009-01-09 22:00:00,0.8873,0.8874,0.885,0.8853,5969600000.0
2009-01-09 23:00:00,0.88535,0.88835,0.8843,0.88785,5094000000.0
2009-01-12 00:00:00,0.88975,0.89255,0.888,0.89255,2150400000.0
2009-01-12 01:00:00,0.89255,0.89305,0.88725,0.8894,7293800000.0
2009-01-12 02:00:00,0.8894,0.89015,0.88785,0.8881,7381400000.0
2009-01-12 03:00:00,0.88815,0.8903,0.88795,0.89005,5348600000.0
2009-01-12 04:00:00,0.89005,0.89095,0.889,0.8891,3553200000.0
2009-01-12 05:00:00,0.8891,0.88925,0.88625,0.88645,7739700000.0
2009-01-12 06:00:00,0.8866,0.88815,0.88595,0.88715,9544900000.0
2009-01-12 07:00:00,0.88705,0.88835,0.8868,0.8878,7771400000.0
2009-01-12 08:00:00,0.8878,0.8906,0.8878,0.8901,8760800000.0
2009-01-12 09:00:00,0.89015,0.8917,0.8863,0.88715,11959700000.0
2009-01-12 10:00:00,0.88715,0.8945,0.8867,0.8938,19002999999.0
2009-01-12 11:00:00,0.8938,0.8952,0.8927,0.89455,16766899999.0
2009-01-12 12:00:00,0.89455,0.89625,0.8938,0.89615,14407600000.0
2009-01-12 13:00:00,0.89615,0.8974,0.89495,0.89635,11077900000.0
2009-01-12 14:00:00,0.89635,0.89695,0.8942,0.8945,11345000000.0
2009-01-12 15:00:00,0.89455,0.89955,0.8943,0.89865,17699500000.0
2009-01-12 16:00:00,0.8987,0.9023,0.89785,0.90105,15285900000.0
2009-01-12 17:00:00,0.9011,0.90145,0.89505,0.89985,21851300000.0
2009-01-12 18:00:00,0.89985,0.90055,0.8971,0.9002,15641799999.0
2009-01-12 19:00:00,0.9002,0.9026,0.8986,0.90155,10459200000.0
2009-01-12 20:00:00,0.9016,0.9029,0.9012,0.90175,9534600000.0
2009-01-12 21:00:00,0.90175,0.90265,0.9009,0.9023,13935800000.0
2009-01-12 22:00:00,0.9023,0.90285,0.9009,0.9027,8747600000.0
2009-01-12 23:00:00,0.90275,0.90275,0.9013,0.9015,6588000000.0
2009-01-13 00:00:00,0.90135,0.90265,0.9009,0.9021,3102400000.0
2009-01-13 01:00:00,0.9021,0.9022,0.901,0.9013,3388800002.0
2009-01-13 02:00:00,0.9013,0.903,0.9009,0.90145,9571699999.0
2009-01-13 03:00:00,0.9016,0.9022,0.9011,0.9018,4316200000.0
2009-01-13 04:00:00,0.9018,0.90235,0.90131,0.9021,2822600000.0
2009-01-13 05:00:00,0.9021,0.9026,0.90151,0.9026,3448800000.0
2009-01-13 06:00:00,0.9025,0.9025,0.9013,0.90195,6930399999.0
2009-01-13 07:00:00,0.9019,0.902,0.8989,0.8998,8203099999.0
2009-01-13 08:00:00,0.89965,0.9011,0.8987,0.89925,10326799999.0
2009-01-13 09:00:00,0.89925,0.905,0.8984,0.9041,14052099997.0
2009-01-13 10:00:00,0.9041,0.9049,0.9021,0.9025,15420960000.0
2009-01-13 11:00:00,0.9025,0.90835,0.90205,0.90575,16722300001.0
2009-01-13 12:00:00,0.9057,0.91005,0.9042,0.9087,16379659999.0
2009-01-13 13:00:00,0.9087,0.91235,0.90775,0.91105,18544400002.0
2009-01-13 14:00:00,0.91105,0.9118,0.91,0.9103,13378999999.0
2009-01-13 15:00:00,0.9103,0.9117,0.9061,0.9074,18453799999.0
2009-01-13 16:00:00,0.90745,0.90835,0.9055,0.90705,15748200000.0
2009-01-13 17:00:00,0.90705,0.90855,0.90415,0.90485,14143899999.0
2009-01-13 18:00:00,0.90485,0.90875,0.90475,0.9083,13729799999.0
2009-01-13 19:00:00,0.90835,0.90895,0.9062,0.908,16436400000.0
2009-01-13 20:00:00,0.908,0.91105,0.90775,0.9083,15819200001.0
2009-01-13 21:00:00,0.9083,0.91,0.907,0.90895,15007400001.0
2009-01-13 22:00:00,0.90895,0.91135,0.90805,0.91045,11338800001.0
2009-01-13 23:00:00,0.9105,0.9111,0.90855,0.90885,5903400001.0
2009-01-14 00:00:00,0.9089,0.90985,0.9074,0.90805,2693100000.0
2009-01-14 01:00:00,0.9081,0.9093,0.9078,0.90915,3189200000.0
2009-01-14 02:00:00,0.90915,0.90995,0.9087,0.9094,7004600001.0
2009-01-14 03:00:00,0.9094,0.91025,0.9084,0.9091,8703000000.0
2009-01-14 04:00:00,0.90915,0.9094,0.90835,0.90915,4384000000.0
2009-01-14 05:00:00,0.90915,0.91125,0.90865,0.9111,10404500000.0
2009-01-14 06:00:00,0.9111,0.91185,0.91035,0.91085,7161999997.0
2009-01-14 07:00:00,0.9108,0.91115,0.9094,0.91,10116599994.0
2009-01-14 08:00:00,0.91,0.9111,0.9098,0.9104,9040600000.0
2009-01-14 09:00:00,0.91045,0.9114,0.90915,0.9098,10996100001.0
2009-01-14 10:00:00,0.90975,0.91,0.9012,0.90485,16534739001.0
2009-01-14 11:00:00,0.9049,0.91235,0.9037,0.91005,18417299999.0
2009-01-14 12:00:00,0.91005,0.9127,0.90875,0.90975,16461999998.0
2009-01-14 13:00:00,0.90975,0.91025,0.90745,0.9101,15988000001.0
2009-01-14 14:00:00,0.9101,0.91035,0.90705,0.9073,16015899999.0
2009-01-14 15:00:00,0.90735,0.90835,0.90155,0.9017,23383419999.0
2009-01-14 16:00:00,0.9017,0.90295,0.89865,0.8988,21953560002.0
2009-01-14 17:00:00,0.8988,0.9051,0.8977,0.90475,19468480000.0
2009-01-14 18:00:00,0.90475,0.90475,0.9012,0.90135,14538100000.0
2009-01-14 19:00:00,0.90135,0.90375,0.901,0.9037,16030000002.0
2009-01-14 20:00:00,0.9037,0.9039,0.90145,0.9022,16175599997.0
2009-01-14 21:00:00,0.9022,0.903,0.90175,0.902,12771200002.0
2009-01-14 22:00:00,0.902,0.9034,0.90155,0.9031,11296000000.0
2009-01-14 23:00:00,0.90315,0.9037,0.9022,0.90275,8978200000.0
2009-01-15 00:00:00,0.90275,0.90275,0.90155,0.9019,4465400000.0
2009-01-15 01:00:00,0.9019,0.9049,0.90165,0.9036,7521400003.0
2009-01-15 02:00:00,0.9036,0.904,0.9023,0.9027,12169400002.0
2009-01-15 03:00:00,0.9027,0.9043,0.90195,0.9034,9657400004.0
2009-01-15 04:00:00,0.90335,0.90345,0.90175,0.9019,9071200004.0
2009-01-15 05:00:00,0.902,0.9025,0.90115,0.90135,7842000012.0
2009-01-15 06:00:00,0.90135,0.90225,0.90095,0.90195,7740000001.0
2009-01-15 07:00:00,0.90195,0.90235,0.90135,0.9019,7275800001.0
2009-01-15 08:00:00,0.90195,0.9024,0.9008,0.90135,12644400008.0
2009-01-15 09:00:00,0.90135,0.9016,0.8977,0.8984,16762100021.0
2009-01-15 10:00:00,0.8984,0.9024,0.8984,0.90215,25012000100.0
2009-01-15 11:00:00,0.9021,0.9059,0.90045,0.90095,30740700137.0
2009-01-15 12:00:00,0.90095,0.90215,0.898,0.9007,23981000056.0
2009-01-15 13:00:00,0.90065,0.9031,0.8994,0.90255,28600800071.0
2009-01-15 14:00:00,0.9025,0.90335,0.8965,0.8969,30902399996.0
2009-01-15 15:00:00,0.8969,0.89965,0.8952,0.89845,36691100009.0
2009-01-15 16:00:00,0.8985,0.9027,0.89835,0.9003,34991199993.0
2009-01-15 17:00:00,0.90025,0.90165,0.89645,0.8968,28726000003.0
2009-01-15 18:00:00,0.8968,0.89825,0.89615,0.8967,20216300002.0
2009-01-15 19:00:00,0.89675,0.89735,0.895,0.89535,22838200018.0
2009-01-15 20:00:00,0.89535,0.89715,0.89495,0.8965,22058599992.0
2009-01-15 21:00:00,0.8965,0.89855,0.8965,0.8977,26547100021.0
2009-01-15 22:00:00,0.89775,0.8981,0.8954,0.8969,21391299999.0
2009-01-15 23:00:00,0.8969,0.89805,0.8954,0.89565,11556800017.0
2009-01-16 00:00:00,0.8952,0.89675,0.8945,0.8963,5028500006.0
2009-01-16 01:00:00,0.8963,0.8974,0.89595,0.8968,4583399999.0
2009-01-16 02:00:00,0.89685,0.89735,0.896,0.896,12272900006.0
2009-01-16 03:00:00,0.896,0.8966,0.8933,0.8937,15011600001.0
2009-01-16 04:00:00,0.8937,0.8941,0.8924,0.89305,13303000001.0
2009-01-16 05:00:00,0.89305,0.8962,0.8923,0.8957,18350200003.0
2009-01-16 06:00:00,0.8957,0.8959,0.89425,0.8947,13895200012.0
2009-01-16 07:00:00,0.8947,0.8951,0.89115,0.89115,14590600001.0
2009-01-16 08:00:00,0.8912,0.8934,0.891,0.89325,17944999992.0
2009-01-16 09:00:00,0.89325,0.8934,0.88995,0.89195,23672399951.0
2009-01-16 10:00:00,0.89195,0.89235,0.88875,0.88965,29730800001.0
2009-01-16 11:00:00,0.8897,0.8899,0.88435,0.88675,35784499873.0
2009-01-16 12:00:00,0.88675,0.8891,0.8864,0.88815,28383699891.0
2009-01-16 13:00:00,0.88805,0.8913,0.88755,0.8903,21199400015.0
2009-01-16 14:00:00,0.89025,0.89035,0.88795,0.8885,18767400013.0
2009-01-16 15:00:00,0.8885,0.89015,0.88745,0.8896,20056100007.0
2009-01-16 16:00:00,0.8896,0.8918,0.8892,0.89125,21925199999.0
2009-01-16 17:00:00,0.89125,0.8952,0.89115,0.89325,22264800001.0
2009-01-16 18:00:00,0.89325,0.8998,0.89115,0.8986,20773899998.0
2009-01-16 19:00:00,0.8986,0.9044,0.89795,0.90275,26532800027.0
2009-01-16 20:00:00,0.90275,0.90325,0.9014,0.9022,17569000013.0
2009-01-16 21:00:00,0.9022,0.9023,0.9011,0.9017,18158600015.0
2009-01-16 22:00:00,0.90165,0.90235,0.9007,0.901,9249000003.0
2009-01-16 23:00:00,0.90105,0.9025,0.8997,0.9001,6059499999.0
2009-01-19 00:00:00,0.89905,0.89905,0.8962,0.89735,3098319000.0
2009-01-19 01:00:00,0.8974,0.89925,0.897,0.89755,5347000000.0
2009-01-19 02:00:00,0.89755,0.89895,0.8969,0.89865,11660599998.0
2009-01-19 03:00:00,0.89865,0.9003,0.8986,0.8996,9718199997.0
2009-01-19 04:00:00,0.8996,0.8996,0.8979,0.89805,7231999993.0
2009-01-19 05:00:00,0.89805,0.8981,0.89665,0.89755,13846600002.0
2009-01-19 06:00:00,0.89755,0.8982,0.89685,0.898,9018399983.0
2009-01-19 07:00:00,0.898,0.89935,0.8976,0.89805,11008399996.0
2009-01-19 08:00:00,0.89805,0.89835,0.8962,0.89775,10228399999.0
2009-01-19 09:00:00,0.89775,0.90515,0.8966,0.90345,18594100000.0
2009-01-19 10:00:00,0.90345,0.90835,0.901,0.908,29772000001.0
2009-01-19 11:00:00,0.908,0.908,0.9034,0.9041,25072300003.0
2009-01-19 12:00:00,0.90415,0.9049,0.90175,0.90455,16211599996.0
2009-01-19 13:00:00,0.90455,0.9054,0.9002,0.904,17415499997.0
2009-01-19 14:00:00,0.904,0.9049,0.90245,0.90445,15476599997.0
2009-01-19 15:00:00,0.90445,0.90775,0.90335,0.90755,21921999994.0
2009-01-19 16:00:00,0.9076,0.9091,0.90595,0.90765,21552999996.0
2009-01-19 17:00:00,0.90765,0.9081,0.905,0.90535,18362200000.0
2009-01-19 18:00:00,0.90545,0.9065,0.9031,0.90565,12462399999.0
2009-01-19 19:00:00,0.90565,0.9075,0.9049,0.90665,12271999994.0
2009-01-19 20:00:00,0.90665,0.9079,0.9051,0.906,11061600004.0
2009-01-19 21:00:00,0.906,0.9074,0.90505,0.90685,10917199998.0
2009-01-19 22:00:00,0.9069,0.90755,0.90585,0.9062,7887999999.0
2009-01-19 23:00:00,0.9062,0.9068,0.9047,0.9058,6972600001.0
2009-01-20 00:00:00,0.90595,0.91015,0.9057,0.9075,4685200000.0
2009-01-20 01:00:00,0.90755,0.9081,0.9068,0.9075,10839199992.0
2009-01-20 02:00:00,0.9075,0.91185,0.9072,0.91135,23965432008.0
2009-01-20 03:00:00,0.91135,0.91235,0.91065,0.9122,12030599994.0
2009-01-20 04:00:00,0.91225,0.9124,0.91028,0.9112,9768200000.0
2009-01-20 05:00:00,0.91125,0.91195,0.9106,0.911,10264799998.0
2009-01-20 06:00:00,0.911,0.91545,0.91045,0.91515,18644100006.0
2009-01-20 07:00:00,0.9152,0.91835,0.9077,0.9112,21143900016.0
2009-01-20 08:00:00,0.91115,0.91425,0.91055,0.91215,21226200011.0
2009-01-20 09:00:00,0.9122,0.9174,0.912,0.9169,19636300000.0
2009-01-20 10:00:00,0.9169,0.92425,0.9155,0.9239,23946699999.0
2009-01-20 11:00:00,0.92385,0.9309,0.92375,0.92645,22396799997.0
2009-01-20 12:00:00,0.92635,0.9282,0.9238,0.9251,16938100000.0
2009-01-20 13:00:00,0.92505,0.93165,0.92505,0.93095,18722499998.0
2009-01-20 14:00:00,0.93095,0.93175,0.928,0.9286,21277199989.0
2009-01-20 15:00:00,0.9286,0.9324,0.9263,0.9263,37543400049.0
2009-01-20 16:00:00,0.92625,0.92755,0.92525,0.92585,31602400034.0
2009-01-20 17:00:00,0.92585,0.9269,0.92355,0.9245,28331100034.0
2009-01-20 18:00:00,0.9244,0.92795,0.9214,0.923,23361500026.0
2009-01-20 19:00:00,0.923,0.92405,0.9213,0.92395,22480200000.0
2009-01-20 20:00:00,0.92395,0.9263,0.9226,0.9248,21593099999.0
2009-01-20 21:00:00,0.92485,0.92685,0.92465,0.92605,19284800003.0
2009-01-20 22:00:00,0.92605,0.92715,0.92445,0.9252,11941800000.0
2009-01-20 23:00:00,0.92515,0.92755,0.92505,0.9264,7804700000.0
2009-01-21 00:00:00,0.92635,0.9318,0.9261,0.9268,3941100000.0
2009-01-21 01:00:00,0.92685,0.9285,0.92625,0.9281,6379000000.0
2009-01-21 02:00:00,0.9281,0.9291,0.9269,0.92765,10716100000.0
2009-01-21 03:00:00,0.9277,0.92905,0.9271,0.9281,6266800000.0
2009-01-21 04:00:00,0.9281,0.9282,0.92645,0.9271,14092100000.0
2009-01-21 05:00:00,0.9271,0.9301,0.92705,0.92805,13496400000.0
2009-01-21 06:00:00,0.92805,0.93035,0.928,0.92905,12338800000.0
2009-01-21 07:00:00,0.929,0.92995,0.9283,0.92915,11894300000.0
2009-01-21 08:00:00,0.92925,0.9304,0.9273,0.9296,13989000000.0
2009-01-21 09:00:00,0.9296,0.9342,0.9292,0.93395,17771700000.0
2009-01-21 10:00:00,0.93395,0.9397,0.9334,0.9368,18777400000.0
2009-01-21 11:00:00,0.93675,0.94095,0.93445,0.9353,38863400061.0
2009-01-21 12:00:00,0.9352,0.93885,0.93505,0.93885,41954199995.0
2009-01-21 13:00:00,0.93885,0.93975,0.93695,0.9392,37896700128.0
2009-01-21 14:00:00,0.93915,0.9418,0.93875,0.9399,30597000070.0
2009-01-21 15:00:00,0.93995,0.94005,0.93615,0.9365,39817800037.0
2009-01-21 16:00:00,0.9365,0.93785,0.93435,0.93485,54722200164.0
2009-01-21 17:00:00,0.93485,0.93755,0.9331,0.93725,44833500063.0
2009-01-21 18:00:00,0.93725,0.93955,0.9356,0.93725,49864700052.0
2009-01-21 19:00:00,0.93715,0.9429,0.9345,0.9364,25168099995.0
2009-01-21 20:00:00,0.9363,0.93955,0.93475,0.9388,10991800000.0
2009-01-21 21:00:00,0.9388,0.93895,0.92825,0.9303,14571300003.0
2009-01-21 22:00:00,0.93035,0.93215,0.92815,0.931,17555800008.0
2009-01-21 23:00:00,0.931,0.9346,0.9308,0.93265,8999900001.0
2009-01-22 00:00:00,0.93285,0.93455,0.93135,0.93155,8130500003.0
2009-01-22 01:00:00,0.9316,0.93705,0.9316,0.9364,11235000002.0
2009-01-22 02:00:00,0.9365,0.937,0.93405,0.9343,8405200001.0
2009-01-22 03:00:00,0.9343,0.93475,0.93295,0.93355,9721400003.0
2009-01-22 04:00:00,0.9336,0.93485,0.9324,0.9341,18645200002.0
2009-01-22 05:00:00,0.9341,0.9348,0.93355,0.93425,9834800008.0
2009-01-22 06:00:00,0.93425,0.93505,0.93385,0.9342,9282100011.0
2009-01-22 07:00:00,0.93435,0.93495,0.934,0.9341,9101500015.0
2009-01-22 08:00:00,0.9341,0.9366,0.934,0.9363,19344000031.0
2009-01-22 09:00:00,0.93645,0.939,0.93445,0.9345,23930100006.0
2009-01-22 10:00:00,0.9346,0.94055,0.934,0.93905,25194799992.0
2009-01-22 11:00:00,0.93905,0.9403,0.93795,0.93935,39055600027.0
2009-01-22 12:00:00,0.93945,0.94245,0.93915,0.9417,38374000021.0
2009-01-22 13:00:00,0.94165,0.9449,0.94105,0.94465,39307099974.0
2009-01-22 14:00:00,0.94465,0.94665,0.9435,0.9436,35834800060.0
2009-01-22 15:00:00,0.9436,0.94435,0.93765,0.9384,37259599989.0
2009-01-22 16:00:00,0.9384,0.94485,0.93695,0.94335,24548799999.0
2009-01-22 17:00:00,0.9434,0.94475,0.94235,0.94255,32635400019.0
2009-01-22 18:00:00,0.94255,0.94275,0.93465,0.9359,33325699995.0
2009-01-22 19:00:00,0.9359,0.93695,0.934,0.93485,26593200011.0
2009-01-22 20:00:00,0.93495,0.93775,0.9349,0.93685,27726000012.0
2009-01-22 21:00:00,0.9369,0.93835,0.936,0.9381,28617800013.0
2009-01-22 22:00:00,0.9382,0.93835,0.9359,0.93605,19716700001.0
2009-01-22 23:00:00,0.93605,0.9376,0.936,0.93665,10979100001.0
2009-01-23 00:00:00,0.93666,0.9378,0.9363,0.9374,3854500000.0
2009-01-23 01:00:00,0.9374,0.9374,0.9363,0.9369,4266200000.0
2009-01-23 02:00:00,0.9369,0.9383,0.9363,0.93775,6822200002.0
2009-01-23 03:00:00,0.93765,0.93965,0.93749,0.9396,7596000001.0
2009-01-23 04:00:00,0.9396,0.9414,0.93895,0.93965,12043400009.0
2009-01-23 05:00:00,0.9395,0.93965,0.93795,0.93815,11679400005.0
2009-01-23 06:00:00,0.93815,0.9417,0.93745,0.94075,20749600013.0
2009-01-23 07:00:00,0.94075,0.94095,0.93855,0.93985,12898400002.0
2009-01-23 08:00:00,0.9399,0.94125,0.93845,0.9396,14735799997.0
2009-01-23 09:00:00,0.9396,0.9414,0.9365,0.9387,24242200033.0
2009-01-23 10:00:00,0.93875,0.94055,0.935,0.9401,24974824009.0
2009-01-23 11:00:00,0.94015,0.9445,0.93935,0.94255,21862199997.0
2009-01-23 12:00:00,0.94255,0.9472,0.9424,0.9457,29404700037.0
2009-01-23 13:00:00,0.9457,0.9468,0.9415,0.94245,21688799996.0
2009-01-23 14:00:00,0.94235,0.94515,0.9414,0.942,23353000023.0
2009-01-23 15:00:00,0.94205,0.94225,0.9379,0.9395,23729400015.0
2009-01-23 16:00:00,0.9395,0.9408,0.9375,0.93995,29133200007.0
2009-01-23 17:00:00,0.93995,0.9407,0.93545,0.9357,25675500010.0
2009-01-23 18:00:00,0.93565,0.94345,0.93355,0.9411,24156100014.0
2009-01-23 19:00:00,0.94105,0.9436,0.94025,0.9426,17643600014.0
2009-01-23 20:00:00,0.9426,0.94555,0.9419,0.9454,17025100004.0
2009-01-23 21:00:00,0.9453,0.946,0.94185,0.94255,14883400001.0
2009-01-23 22:00:00,0.94265,0.9429,0.9404,0.9405,8885800001.0
2009-01-23 23:00:00,0.9405,0.94325,0.9388,0.94025,6857800000.0
2009-01-26 00:00:00,0.94377,0.9448,0.94265,0.94345,4829200000.0
2009-01-26 01:00:00,0.94345,0.9503,0.94305,0.94675,15147400000.0
2009-01-26 02:00:00,0.94675,0.94795,0.94465,0.946,12428000004.0
2009-01-26 03:00:00,0.946,0.9485,0.9459,0.94655,9540800001.0
2009-01-26 04:00:00,0.94655,0.9481,0.94575,0.94605,10827800003.0
2009-01-26 05:00:00,0.946,0.94745,0.9443,0.94585,13258400000.0
2009-01-26 06:00:00,0.94585,0.94855,0.9452,0.94705,15341999998.0
2009-01-26 07:00:00,0.94705,0.9517,0.9457,0.94935,17642699997.0
2009-01-26 08:00:00,0.94935,0.9518,0.94855,0.94945,18367200005.0
2009-01-26 09:00:00,0.94945,0.94995,0.94635,0.9466,25395799998.0
2009-01-26 10:00:00,0.9466,0.94675,0.94195,0.9461,36711799976.0
2009-01-26 11:00:00,0.9461,0.94625,0.9396,0.94265,30164400030.0
2009-01-26 12:00:00,0.94265,0.9428,0.93545,0.93665,31654500031.0
2009-01-26 13:00:00,0.93665,0.93865,0.9337,0.93455,28479179044.0
2009-01-26 14:00:00,0.93465,0.9379,0.9344,0.93625,29473800024.0
2009-01-26 15:00:00,0.9363,0.9429,0.936,0.9412,34002100067.0
2009-01-26 16:00:00,0.9413,0.9474,0.9404,0.94425,39906900094.0
2009-01-26 17:00:00,0.94415,0.9462,0.94165,0.9422,36885086017.0
2009-01-26 18:00:00,0.9422,0.9448,0.94195,0.94245,29430658013.0
2009-01-26 19:00:00,0.94245,0.94535,0.9413,0.9437,20161200001.0
2009-01-26 20:00:00,0.9437,0.9444,0.9419,0.9438,14952799998.0
2009-01-26 21:00:00,0.9438,0.94545,0.94185,0.9424,19613493001.0
2009-01-26 22:00:00,0.9425,0.94385,0.9414,0.94295,15211700001.0
2009-01-26 23:00:00,0.94295,0.9431,0.94196,0.94225,5240000000.0
2009-01-27 00:00:00,0.94225,0.9451,0.94095,0.94235,6088385998.0
2009-01-27 01:00:00,0.94235,0.94435,0.94235,0.94365,9949400001.0
2009-01-27 02:00:00,0.94365,0.944,0.9421,0.9429,10429193000.0
2009-01-27 03:00:00,0.9429,0.94395,0.94185,0.9427,7606200000.0
2009-01-27 04:00:00,0.9427,0.9437,0.9415,0.9434,8264600000.0
2009-01-27 05:00:00,0.9434,0.94355,0.94065,0.9425,17329500001.0
2009-01-27 06:00:00,0.9425,0.94305,0.94,0.9404,13103800000.0
2009-01-27 07:00:00,0.9404,0.94115,0.9389,0.94035,12448400000.0
2009-01-27 08:00:00,0.94035,0.94095,0.9379,0.93875,11726800001.0
2009-01-27 09:00:00,0.93875,0.9388,0.9351,0.93585,34577300049.0
2009-01-27 10:00:00,0.93585,0.93695,0.9324,0.936,30932800014.0
2009-01-27 11:00:00,0.93575,0.9382,0.9347,0.9363,32013699977.0
2009-01-27 12:00:00,0.9363,0.9376,0.93485,0.93485,28376700004.0
2009-01-27 13:00:00,0.9349,0.93785,0.9325,0.9378,30046500001.0
2009-01-27 14:00:00,0.93775,0.9381,0.9345,0.9354,25804699980.0
2009-01-27 15:00:00,0.9354,0.93955,0.93475,0.93955,33167000020.0
2009-01-27 16:00:00,0.93955,0.9405,0.93705,0.93715,42834299895.0
2009-01-27 17:00:00,0.93715,0.93715,0.9278,0.92925,45461699979.0
2009-01-27 18:00:00,0.92925,0.9306,0.9281,0.93005,33398300052.0
2009-01-27 19:00:00,0.9301,0.93085,0.92845,0.92975,24629900004.0
2009-01-27 20:00:00,0.92975,0.93125,0.92925,0.93115,21347300006.0
2009-01-27 21:00:00,0.9309,0.9317,0.93035,0.93095,22196400003.0
2009-01-27 22:00:00,0.93095,0.9323,0.9305,0.93105,15425599999.0
2009-01-27 23:00:00,0.93105,0.9316,0.93055,0.93115,7756900000.0
2009-01-28 00:00:00,0.93105,0.93165,0.93014,0.93095,5276000000.0
2009-01-28 01:00:00,0.93095,0.93205,0.9296,0.9311,8484000000.0
2009-01-28 02:00:00,0.9311,0.93225,0.9293,0.93165,12631599997.0
2009-01-28 03:00:00,0.93165,0.9326,0.931,0.93215,11010000001.0
2009-01-28 04:00:00,0.93215,0.9324,0.9303,0.93155,14865500003.0
2009-01-28 05:00:00,0.9315,0.932,0.93075,0.9311,13685400001.0
2009-01-28 06:00:00,0.9311,0.93145,0.9298,0.93015,18489799999.0
2009-01-28 07:00:00,0.93015,0.93035,0.92665,0.92775,15073600003.0
2009-01-28 08:00:00,0.92785,0.9296,0.92755,0.92795,16646000006.0
2009-01-28 09:00:00,0.92795,0.9326,0.9277,0.93155,21767399993.0
2009-01-28 10:00:00,0.9315,0.9349,0.9277,0.928,30587000018.0
2009-01-28 11:00:00,0.9279,0.93155,0.9278,0.9293,28028200042.0
2009-01-28 12:00:00,0.9292,0.9308,0.92665,0.92845,23171000033.0
2009-01-28 13:00:00,0.92845,0.929,0.92595,0.92715,24046500031.0
2009-01-28 14:00:00,0.92715,0.9298,0.9261,0.9275,24722600001.0
2009-01-28 15:00:00,0.9275,0.9287,0.926,0.92695,25277200003.0
2009-01-28 16:00:00,0.92695,0.93135,0.92545,0.9284,30541100029.0
2009-01-28 17:00:00,0.9284,0.92845,0.92355,0.92435,33979299957.0
2009-01-28 18:00:00,0.92435,0.92615,0.9232,0.92485,27285899971.0
2009-01-28 19:00:00,0.92495,0.9261,0.92365,0.9258,14483899992.0
2009-01-28 20:00:00,0.9258,0.9261,0.9239,0.92455,10501400000.0
2009-01-28 21:00:00,0.92455,0.92595,0.92045,0.92215,23738200002.0
2009-01-28 22:00:00,0.92215,0.9251,0.92155,0.92455,15593999999.0
2009-01-28 23:00:00,0.92455,0.9255,0.9229,0.9238,6389200000.0
2009-01-29 00:00:00,0.92365,0.9242,0.9223,0.9229,4722900000.0
2009-01-29 01:00:00,0.92305,0.92475,0.92285,0.9243,10408599999.0
2009-01-29 02:00:00,0.92425,0.92485,0.9235,0.92435,9335400000.0
2009-01-29 03:00:00,0.92445,0.92495,0.92375,0.9243,9079300000.0
2009-01-29 04:00:00,0.9243,0.9264,0.92395,0.9252,10374999999.0
2009-01-29 05:00:00,0.92515,0.9256,0.92405,0.9246,9667199997.0
2009-01-29 06:00:00,0.92455,0.92735,0.9241,0.9267,15481000000.0
2009-01-29 07:00:00,0.92675,0.9287,0.92555,0.92845,9573800000.0
2009-01-29 08:00:00,0.92845,0.92915,0.92695,0.92825,11826600000.0
2009-01-29 09:00:00,0.928,0.9289,0.926,0.927,26814799988.0
2009-01-29 10:00:00,0.927,0.92755,0.92255,0.92365,29000800009.0
2009-01-29 11:00:00,0.9237,0.9256,0.92305,0.92445,27278400032.0
2009-01-29 12:00:00,0.9245,0.92495,0.91635,0.9172,33250500012.0
2009-01-29 13:00:00,0.91705,0.91765,0.91445,0.91635,25532600012.0
2009-01-29 14:00:00,0.91635,0.9188,0.9161,0.9172,26424999990.0
2009-01-29 15:00:00,0.9172,0.91835,0.9165,0.9166,33290299959.0
2009-01-29 16:00:00,0.9165,0.92065,0.9141,0.91765,37442599967.0
2009-01-29 17:00:00,0.91755,0.91895,0.91295,0.91315,33588499974.0
2009-01-29 18:00:00,0.91305,0.91435,0.9097,0.91065,29684599982.0
2009-01-29 19:00:00,0.91065,0.9117,0.90705,0.90795,23390899999.0
2009-01-29 20:00:00,0.9079,0.90885,0.90645,0.90665,18473800004.0
2009-01-29 21:00:00,0.9066,0.9072,0.90475,0.9053,16798166406.0
2009-01-29 22:00:00,0.9053,0.9059,0.9046,0.9054,11423649200.0
2009-01-29 23:00:00,0.9054,0.90615,0.90495,0.90545,6110220600.0
2009-01-30 00:00:00,0.90545,0.90647,0.9047,0.9053,3853200001.0
2009-01-30 01:00:00,0.9055,0.90655,0.905,0.90585,6644600000.0
2009-01-30 02:00:00,0.90595,0.9079,0.9051,0.90655,16544299999.0
2009-01-30 03:00:00,0.9066,0.90795,0.90595,0.9073,17349000001.0
2009-01-30 04:00:00,0.90735,0.9078,0.90625,0.9067,14528799994.0
2009-01-30 05:00:00,0.90675,0.9083,0.90665,0.90765,12209000005.0
2009-01-30 06:00:00,0.90765,0.90795,0.90615,0.90705,14662500001.0
2009-01-30 07:00:00,0.90705,0.9077,0.906,0.9061,16663800001.0
2009-01-30 08:00:00,0.90615,0.9071,0.90465,0.90485,15563299997.0
2009-01-30 09:00:00,0.90485,0.90665,0.9034,0.90565,20417100014.0
2009-01-30 10:00:00,0.90565,0.90655,0.904,0.9046,27065300002.0
2009-01-30 11:00:00,0.9046,0.90465,0.8975,0.8999,36268899978.0
2009-01-30 12:00:00,0.8999,0.902,0.89835,0.90095,28505099985.0
2009-01-30 13:00:00,0.901,0.9014,0.89545,0.89615,31627299994.0
2009-01-30 14:00:00,0.89615,0.8994,0.89435,0.899,33133349992.0
2009-01-30 15:00:00,0.899,0.9011,0.89735,0.90095,32275299982.0
2009-01-30 16:00:00,0.90095,0.9026,0.89745,0.89805,34176099934.0
2009-01-30 17:00:00,0.8981,0.8988,0.88885,0.88895,37031099976.0
2009-01-30 18:00:00,0.8892,0.89065,0.88745,0.88845,31493599971.0
2009-01-30 19:00:00,0.88845,0.88885,0.885,0.8868,15878999998.0
2009-01-30 20:00:00,0.88675,0.88725,0.8842,0.88685,14633800001.0
2009-01-30 21:00:00,0.88685,0.8872,0.88455,0.88495,10092200001.0
2009-01-30 22:00:00,0.88495,0.88625,0.8832,0.88335,10846400000.0
2009-01-30 23:00:00,0.88335,0.8834,0.8802,0.88095,9788400000.0
2009-02-02 00:00:00,0.88205,0.88325,0.88115,0.8832,4063400000.0
2009-02-02 01:00:00,0.8832,0.88893,0.8819,0.886,12569900000.0
2009-02-02 02:00:00,0.88605,0.88685,0.88245,0.88345,12430800000.0
2009-02-02 03:00:00,0.8834,0.88495,0.883,0.8845,7536199999.0
2009-02-02 04:00:00,0.88445,0.88615,0.88435,0.8856,10380199995.0
2009-02-02 05:00:00,0.8857,0.88615,0.8845,0.8855,7398300000.0
2009-02-02 06:00:00,0.88555,0.8861,0.88365,0.88425,6646400004.0
2009-02-02 07:00:00,0.88425,0.8847,0.88265,0.88295,6932299998.0
2009-02-02 08:00:00,0.883,0.88705,0.883,0.88665,10446999998.0
2009-02-02 09:00:00,0.8867,0.89065,0.8866,0.8903,15257799999.0
2009-02-02 10:00:00,0.8903,0.8961,0.8901,0.89325,26176599966.0
2009-02-02 11:00:00,0.8931,0.89805,0.89275,0.8969,32975299957.0
2009-02-02 12:00:00,0.8969,0.8971,0.89295,0.89395,37943100007.0
2009-02-02 13:00:00,0.89395,0.9054,0.89395,0.9054,27237299993.0
2009-02-02 14:00:00,0.9054,0.908,0.9043,0.9057,28937899919.0
2009-02-02 15:00:00,0.90575,0.9058,0.90285,0.905,24513299981.0
2009-02-02 16:00:00,0.905,0.90505,0.90195,0.90425,20844999992.0
2009-02-02 17:00:00,0.90425,0.9047,0.90215,0.9041,24817499985.0
2009-02-02 18:00:00,0.9041,0.9042,0.90005,0.90005,19140799993.0
2009-02-02 19:00:00,0.90005,0.90305,0.8993,0.9023,18091200000.0
2009-02-02 20:00:00,0.90235,0.90325,0.9008,0.9026,13773800002.0
2009-02-02 21:00:00,0.9025,0.9028,0.8987,0.89875,15830499999.0
2009-02-02 22:00:00,0.8987,0.90055,0.8987,0.89925,8942900000.0
2009-02-02 23:00:00,0.89925,0.90065,0.8992,0.89995,4051400000.0
2009-02-03 00:00:00,0.89995,0.9004,0.89885,0.9001,1985200000.0
2009-02-03 01:00:00,0.9001,0.90185,0.9001,0.90165,6664600000.0
2009-02-03 02:00:00,0.90165,0.9027,0.90085,0.9023,7930600001.0
2009-02-03 03:00:00,0.9023,0.9042,0.9015,0.90225,13774400000.0
2009-02-03 04:00:00,0.90225,0.9048,0.90215,0.9042,14711100000.0
2009-02-03 05:00:00,0.90415,0.90495,0.9032,0.9042,12741400000.0
2009-02-03 06:00:00,0.9042,0.90605,0.90355,0.90412,11996999997.0
2009-02-03 07:00:00,0.90405,0.9053,0.90345,0.90505,13094000004.0
2009-02-03 08:00:00,0.9051,0.90565,0.904,0.9045,11489000003.0
2009-02-03 09:00:00,0.9045,0.906,0.90235,0.9029,22776800019.0
2009-02-03 10:00:00,0.90295,0.9031,0.90025,0.9012,26868299954.0
2009-02-03 11:00:00,0.90115,0.9031,0.9006,0.9024,26088099943.0
2009-02-03 12:00:00,0.9024,0.90555,0.902,0.90265,25080899999.0
2009-02-03 13:00:00,0.90265,0.90495,0.90245,0.90295,25442799990.0
2009-02-03 14:00:00,0.90295,0.9033,0.9017,0.90275,22709699973.0
2009-02-03 15:00:00,0.90275,0.9083,0.90265,0.9079,34884399968.0
2009-02-03 16:00:00,0.90795,0.90795,0.9015,0.90225,42671299955.0
2009-02-03 17:00:00,0.90225,0.90505,0.9019,0.90335,34212399990.0
2009-02-03 18:00:00,0.90335,0.9056,0.9018,0.9039,32197599990.0
2009-02-03 19:00:00,0.9039,0.9039,0.90145,0.9026,17011799998.0
2009-02-03 20:00:00,0.9026,0.90355,0.9005,0.9006,11115200001.0
2009-02-03 21:00:00,0.9006,0.90355,0.90055,0.902,17511600002.0
2009-02-03 22:00:00,0.90195,0.9023,0.90025,0.90135,10943799999.0
2009-02-03 23:00:00,0.90135,0.9022,0.9009,0.90165,5465000000.0
2009-02-04 00:00:00,0.9016,0.9021,0.9003,0.90175,4821100000.0
2009-02-04 01:00:00,0.9017,0.9022,0.9008,0.9013,8245199997.0
2009-02-04 02:00:00,0.9013,0.90225,0.90055,0.90115,7349700000.0
2009-02-04 03:00:00,0.9012,0.903,0.9007,0.9026,10369800000.0
2009-02-04 04:00:00,0.9026,0.9045,0.90205,0.904,14400199999.0
2009-02-04 05:00:00,0.90405,0.9044,0.903,0.9037,9499000001.0
2009-02-04 06:00:00,0.9037,0.90435,0.90295,0.90355,5743400000.0
2009-02-04 07:00:00,0.9035,0.9041,0.903,0.9035,11247200004.0
2009-02-04 08:00:00,0.9034,0.9074,0.90235,0.9072,17729599997.0
2009-02-04 09:00:00,0.9072,0.9074,0.9038,0.904,23860100013.0
2009-02-04 10:00:00,0.90395,0.904,0.901,0.9012,27915099982.0
2009-02-04 11:00:00,0.9012,0.90135,0.89675,0.8988,27734499956.0
2009-02-04 12:00:00,0.8988,0.9012,0.8979,0.8987,24935899987.0
2009-02-04 13:00:00,0.8987,0.8987,0.8941,0.89495,29146299993.0
2009-02-04 14:00:00,0.89495,0.89495,0.88885,0.88975,27294999978.0
2009-02-04 15:00:00,0.88975,0.89095,0.8878,0.8897,31342599953.0
2009-02-04 16:00:00,0.88965,0.8901,0.888,0.88845,33486999956.0
2009-02-04 17:00:00,0.8885,0.8891,0.8843,0.8855,37070969511.0
2009-02-04 18:00:00,0.88545,0.88985,0.8846,0.8883,35605399947.0
2009-02-04 19:00:00,0.88825,0.88825,0.8865,0.88655,18567900000.0
2009-02-04 20:00:00,0.88655,0.8896,0.8865,0.88865,14992400000.0
2009-02-04 21:00:00,0.8888,0.88925,0.88775,0.8888,15301789601.0
2009-02-04 22:00:00,0.8888,0.88915,0.88815,0.8887,7551800000.0
2009-02-04 23:00:00,0.8887,0.88875,0.88775,0.8879,4978800000.0
2009-02-05 00:00:00,0.88785,0.88925,0.8876,0.88845,3925100000.0
2009-02-05 01:00:00,0.8885,0.88925,0.8877,0.88895,3660546400.0
2009-02-05 02:00:00,0.88895,0.88925,0.88695,0.8878,8043199999.0
2009-02-05 03:00:00,0.8878,0.88985,0.8877,0.88865,10984699997.0
2009-02-05 04:00:00,0.88865,0.8898,0.88845,0.88975,6384000000.0
2009-02-05 05:00:00,0.88975,0.88975,0.88805,0.88935,7807800000.0
2009-02-05 06:00:00,0.8893,0.88955,0.88815,0.8884,8447700000.0
2009-02-05 07:00:00,0.8885,0.88955,0.88795,0.88875,6087892800.0
2009-02-05 08:00:00,0.88875,0.8897,0.88835,0.88865,9068600001.0
2009-02-05 09:00:00,0.88865,0.89295,0.88865,0.8915,20994492787.0
2009-02-05 10:00:00,0.8915,0.8917,0.88855,0.88855,30738599960.0
2009-02-05 11:00:00,0.8887,0.88965,0.8866,0.8885,29319799984.0
2009-02-05 12:00:00,0.8885,0.88945,0.88475,0.8855,32145399967.0
2009-02-05 13:00:00,0.8855,0.888,0.8848,0.8864,26483600063.0
2009-02-05 14:00:00,0.8864,0.8883,0.87725,0.8783,22306100010.0
2009-02-05 15:00:00,0.8784,0.88025,0.87575,0.87735,24935100011.0
2009-02-05 16:00:00,0.8773,0.8774,0.87345,0.87415,27279900013.0
2009-02-05 17:00:00,0.87415,0.87835,0.87315,0.87755,28860499988.0
2009-02-05 18:00:00,0.8775,0.87805,0.8745,0.87745,29213214005.0
2009-02-05 19:00:00,0.87735,0.87875,0.8753,0.87875,17685845601.0
2009-02-05 20:00:00,0.8788,0.87965,0.8765,0.87675,11301200000.0
2009-02-05 21:00:00,0.8767,0.87685,0.874,0.8741,12835500004.0
2009-02-05 22:00:00,0.8741,0.8753,0.87405,0.8745,10193000000.0
2009-02-05 23:00:00,0.87445,0.8755,0.8741,0.87525,6219600000.0
2009-02-06 00:00:00,0.87525,0.87525,0.8736,0.87395,5264400000.0
2009-02-06 01:00:00,0.87395,0.8747,0.87365,0.87415,7612000001.0
2009-02-06 02:00:00,0.8742,0.87545,0.8737,0.8746,9555500001.0
2009-02-06 03:00:00,0.87455,0.8749,0.8741,0.8745,7351000000.0
2009-02-06 04:00:00,0.8745,0.8753,0.8741,0.87425,8137200000.0
2009-02-06 05:00:00,0.8744,0.8753,0.87411,0.87465,8103499999.0
2009-02-06 06:00:00,0.87465,0.8754,0.87411,0.8753,6164200000.0
2009-02-06 07:00:00,0.87525,0.8754,0.87308,0.8745,8786600001.0
2009-02-06 08:00:00,0.8745,0.8747,0.873,0.87305,11824300009.0
2009-02-06 09:00:00,0.8731,0.87325,0.86625,0.86655,25722900029.0
2009-02-06 10:00:00,0.86655,0.87025,0.86625,0.8696,29889200039.0
2009-02-06 11:00:00,0.8696,0.8746,0.8678,0.8738,31747130844.0
2009-02-06 12:00:00,0.8738,0.8738,0.87065,0.87265,30991000073.0
2009-02-06 13:00:00,0.8726,0.87385,0.87225,0.8729,30771100000.0
2009-02-06 14:00:00,0.8729,0.8743,0.8726,0.87265,21792799996.0
2009-02-06 15:00:00,0.87285,0.87485,0.87055,0.8735,30153300079.0
2009-02-06 16:00:00,0.8735,0.8793,0.8731,0.87565,32630400082.0
2009-02-06 17:00:00,0.87565,0.8766,0.8716,0.872,24007100007.0
2009-02-06 18:00:00,0.87195,0.874,0.8707,0.87145,25070800004.0
2009-02-06 19:00:00,0.87145,0.8731,0.8714,0.87235,18629399996.0
2009-02-06 20:00:00,0.87235,0.87705,0.8721,0.87705,17252900000.0
2009-02-06 21:00:00,0.877,0.877,0.8743,0.87435,17359899996.0
2009-02-06 22:00:00,0.87435,0.8747,0.87265,0.8728,11242000001.0
2009-02-06 23:00:00,0.8728,0.875,0.8728,0.8748,5121600000.0
2009-02-09 00:00:00,0.87629,0.87667,0.8754,0.8755,7035400000.0
2009-02-09 01:00:00,0.8755,0.87555,0.87205,0.8745,7879600000.0
2009-02-09 02:00:00,0.87435,0.87525,0.87266,0.87425,11055599999.0
2009-02-09 03:00:00,0.87425,0.87665,0.87385,0.8756,12784199996.0
2009-02-09 04:00:00,0.8756,0.8765,0.8738,0.87615,11759700002.0
2009-02-09 05:00:00,0.87615,0.87765,0.87595,0.87685,8680600002.0
2009-02-09 06:00:00,0.8769,0.8775,0.8764,0.87705,7109400002.0
2009-02-09 07:00:00,0.8771,0.87765,0.8766,0.87725,10256999998.0
2009-02-09 08:00:00,0.87725,0.87735,0.8734,0.8741,15826500000.0
2009-02-09 09:00:00,0.87415,0.8767,0.874,0.8756,23057500006.0
2009-02-09 10:00:00,0.8756,0.8763,0.8729,0.8738,37435999920.0
2009-02-09 11:00:00,0.8738,0.8738,0.87,0.8714,39590199992.0
2009-02-09 12:00:00,0.8714,0.872,0.8705,0.87065,27300399996.0
2009-02-09 13:00:00,0.87065,0.87095,0.8679,0.8691,35680999953.0
2009-02-09 14:00:00,0.86905,0.8742,0.86905,0.872,38429699951.0
2009-02-09 15:00:00,0.87205,0.87255,0.8696,0.87135,43498099991.0
2009-02-09 16:00:00,0.87125,0.8753,0.87095,0.8735,49556500070.0
2009-02-09 17:00:00,0.87345,0.8778,0.87325,0.87625,46127400084.0
2009-02-09 18:00:00,0.87625,0.87655,0.8721,0.8748,37800960002.0
2009-02-09 19:00:00,0.8748,0.87495,0.87265,0.87345,19567440005.0
2009-02-09 20:00:00,0.87345,0.87385,0.8717,0.8723,18089800003.0
2009-02-09 21:00:00,0.87225,0.8734,0.87225,0.8728,17256920005.0
2009-02-09 22:00:00,0.8728,0.8739,0.8724,0.8726,15301600009.0
2009-02-09 23:00:00,0.87255,0.8731,0.87245,0.87255,6549800000.0
2009-02-10 00:00:00,0.8725,0.87315,0.8719,0.87275,3410000000.0
2009-02-10 01:00:00,0.87265,0.8732,0.8716,0.87245,7566200000.0
2009-02-10 02:00:00,0.8725,0.87275,0.8696,0.87055,14474399999.0
2009-02-10 03:00:00,0.8706,0.87095,0.86625,0.86845,19663399994.0
2009-02-10 04:00:00,0.8685,0.8686,0.866,0.8665,21700299981.0
2009-02-10 05:00:00,0.86655,0.86685,0.8636,0.86515,22632900008.0
2009-02-10 06:00:00,0.86515,0.86575,0.86365,0.8645,15772600003.0
2009-02-10 07:00:00,0.8645,0.86695,0.86415,0.86625,20826100015.0
2009-02-10 08:00:00,0.8662,0.86665,0.8647,0.86605,17764099997.0
2009-02-10 09:00:00,0.86605,0.8688,0.8658,0.86775,33821199908.0
2009-02-10 10:00:00,0.86765,0.87105,0.86695,0.87055,38332399916.0
2009-02-10 11:00:00,0.87055,0.8747,0.87045,0.8725,48918799991.0
2009-02-10 12:00:00,0.8725,0.87595,0.8723,0.87585,47852399944.0
2009-02-10 13:00:00,0.8758,0.8766,0.8747,0.8766,28239999973.0
2009-02-10 14:00:00,0.8766,0.87915,0.8762,0.87705,40024499962.0
2009-02-10 15:00:00,0.87705,0.87875,0.8751,0.87875,43120399915.0
2009-02-10 16:00:00,0.87875,0.8832,0.8769,0.88235,41584600012.0
2009-02-10 17:00:00,0.8823,0.88865,0.88175,0.8873,43685399971.0
2009-02-10 18:00:00,0.8873,0.889,0.88645,0.8877,33942599989.0
2009-02-10 19:00:00,0.8877,0.88845,0.88515,0.8864,28261400015.0
2009-02-10 20:00:00,0.8864,0.88895,0.88635,0.88875,31881100031.0
2009-02-10 21:00:00,0.88875,0.8898,0.88625,0.88825,26587900002.0
2009-02-10 22:00:00,0.8882,0.88985,0.88745,0.88755,14392500005.0
2009-02-10 23:00:00,0.88755,0.88915,0.88745,0.8877,8189200000.0
2009-02-11 00:00:00,0.8877,0.8887,0.88655,0.8874,7470200000.0
2009-02-11 01:00:00,0.88745,0.88785,0.8858,0.8868,7849817400.0
2009-02-11 02:00:00,0.88675,0.89025,0.88635,0.8891,12656000001.0
2009-02-11 03:00:00,0.8892,0.8892,0.887,0.8878,12760799994.0
2009-02-11 04:00:00,0.8878,0.8883,0.88715,0.88795,9217400000.0
2009-02-11 05:00:00,0.88795,0.88855,0.8875,0.88785,7209400003.0
2009-02-11 06:00:00,0.8879,0.88905,0.8876,0.88875,10110400000.0
2009-02-11 07:00:00,0.88875,0.89535,0.8882,0.89485,18304399981.0
2009-02-11 08:00:00,0.89485,0.8977,0.89365,0.8973,20745600016.0
2009-02-11 09:00:00,0.8973,0.89775,0.895,0.8966,25881119976.0
2009-02-11 10:00:00,0.8966,0.9004,0.89595,0.90035,44778319992.0
2009-02-11 11:00:00,0.90045,0.90115,0.893,0.8933,42129500004.0
2009-02-11 12:00:00,0.8933,0.903,0.89005,0.90275,43107899998.0
2009-02-11 13:00:00,0.9027,0.9027,0.89695,0.90135,33724500011.0
2009-02-11 14:00:00,0.9013,0.90165,0.89815,0.89975,34459599989.0
2009-02-11 15:00:00,0.89975,0.9007,0.8981,0.8989,34149599985.0
2009-02-11 16:00:00,0.8989,0.9005,0.8983,0.90045,38833899978.0
2009-02-11 17:00:00,0.9004,0.9008,0.8968,0.89885,43686999983.0
2009-02-11 18:00:00,0.89885,0.90025,0.897,0.8973,37598899972.0
2009-02-11 19:00:00,0.8973,0.8974,0.89415,0.8964,18342599993.0
2009-02-11 20:00:00,0.8964,0.8969,0.89585,0.89605,18205300010.0
2009-02-11 21:00:00,0.89605,0.89765,0.89605,0.8976,17433900003.0
2009-02-11 22:00:00,0.89755,0.89775,0.89595,0.89615,10379899999.0
2009-02-11 23:00:00,0.89615,0.89695,0.89593,0.8962,6094000000.0
2009-02-12 00:00:00,0.89625,0.89675,0.89559,0.89655,4232799996.0
2009-02-12 01:00:00,0.89665,0.8969,0.89585,0.89615,5545300000.0
2009-02-12 02:00:00,0.8962,0.8977,0.8958,0.89715,11282500002.0
2009-02-12 03:00:00,0.8972,0.89755,0.8963,0.89665,10023600000.0
2009-02-12 04:00:00,0.8966,0.8984,0.89645,0.8975,12087599992.0
2009-02-12 05:00:00,0.89745,0.8982,0.8966,0.89815,10462799999.0
2009-02-12 06:00:00,0.89815,0.8988,0.89735,0.89805,9681399993.0
2009-02-12 07:00:00,0.89805,0.8987,0.89735,0.89805,11389899991.0
2009-02-12 08:00:00,0.89805,0.8989,0.89745,0.8987,11994200020.0
2009-02-12 09:00:00,0.8986,0.9016,0.89775,0.90125,21038499978.0
2009-02-12 10:00:00,0.90125,0.90485,0.90095,0.90455,49894300016.0
2009-02-12 11:00:00,0.90455,0.90695,0.90365,0.9068,51691100032.0
2009-02-12 12:00:00,0.90685,0.9072,0.90285,0.90355,48452199956.0
2009-02-12 13:00:00,0.9035,0.90565,0.90235,0.90355,33958299979.0
2009-02-12 14:00:00,0.90345,0.90425,0.90235,0.9028,30551799982.0
2009-02-12 15:00:00,0.9028,0.90415,0.901,0.90175,34202000034.0
2009-02-12 16:00:00,0.9018,0.9019,0.89445,0.8962,41320799989.0
2009-02-12 17:00:00,0.8962,0.89835,0.8949,0.89655,35707115984.0
2009-02-12 18:00:00,0.89665,0.90235,0.89645,0.89985,31626847995.0
2009-02-12 19:00:00,0.89985,0.9017,0.89685,0.90105,21101605800.0
2009-02-12 20:00:00,0.90105,0.90335,0.901,0.9026,21911800003.0
2009-02-12 21:00:00,0.9026,0.90265,0.89965,0.9002,22675800000.0
2009-02-12 22:00:00,0.90025,0.9024,0.9002,0.9011,23176100005.0
2009-02-12 23:00:00,0.9011,0.9028,0.901,0.90145,9661700000.0
2009-02-13 00:00:00,0.90135,0.90245,0.9007,0.9021,9369400000.0
2009-02-13 01:00:00,0.9021,0.90275,0.90135,0.9016,8888783998.0
2009-02-13 02:00:00,0.90155,0.90205,0.90055,0.9012,14603800003.0
2009-02-13 03:00:00,0.9012,0.9014,0.8994,0.8997,12172799996.0
2009-02-13 04:00:00,0.89975,0.90045,0.8977,0.8984,11823600004.0
2009-02-13 05:00:00,0.8984,0.89935,0.89685,0.8992,18967000006.0
2009-02-13 06:00:00,0.8992,0.89955,0.89825,0.89905,13925800020.0
2009-02-13 07:00:00,0.89915,0.8995,0.8981,0.8985,12047000004.0
2009-02-13 08:00:00,0.8985,0.89945,0.8978,0.89915,14914000007.0
2009-02-13 09:00:00,0.8992,0.8993,0.89375,0.89435,25875199942.0
2009-02-13 10:00:00,0.8944,0.8947,0.8911,0.89195,33839200010.0
2009-02-13 11:00:00,0.89195,0.89255,0.8858,0.8863,38446200012.0
2009-02-13 12:00:00,0.8863,0.8881,0.88315,0.88735,35593299959.0
2009-02-13 13:00:00,0.88745,0.8875,0.8845,0.8858,27064599905.0
2009-02-13 14:00:00,0.88585,0.88705,0.88375,0.885,23908099939.0
2009-02-13 15:00:00,0.885,0.89285,0.88395,0.8922,34346199997.0
2009-02-13 16:00:00,0.89225,0.89395,0.88915,0.89205,23175599995.0
2009-02-13 17:00:00,0.89205,0.89535,0.8905,0.8944,23086999983.0
2009-02-13 18:00:00,0.8944,0.8957,0.89295,0.893,20681397992.0
2009-02-13 19:00:00,0.893,0.8958,0.8926,0.89535,22183099997.0
2009-02-13 20:00:00,0.89535,0.897,0.8948,0.8966,19123575999.0
2009-02-13 21:00:00,0.8966,0.8974,0.89555,0.8957,15522700006.0
2009-02-13 22:00:00,0.89575,0.89705,0.8947,0.89475,11368199999.0
2009-02-13 23:00:00,0.89475,0.8961,0.8937,0.8959,6280599998.0
2009-02-16 00:00:00,0.89921,0.90025,0.8976,0.89945,6123399997.0
2009-02-16 01:00:00,0.8994,0.8998,0.8974,0.89805,11374199999.0
2009-02-16 02:00:00,0.89805,0.89895,0.89665,0.897,10874437999.0
2009-02-16 03:00:00,0.897,0.89775,0.89625,0.8966,12300152000.0
2009-02-16 04:00:00,0.89655,0.89715,0.896,0.8963,9704400002.0
2009-02-16 05:00:00,0.89635,0.8976,0.8963,0.89735,7298400003.0
2009-02-16 06:00:00,0.8974,0.898,0.8966,0.8975,11280600005.0
2009-02-16 07:00:00,0.8975,0.89755,0.8955,0.8961,12442800002.0
2009-02-16 08:00:00,0.8962,0.8996,0.89615,0.89935,17264999999.0
2009-02-16 09:00:00,0.89935,0.901,0.8961,0.8964,26292275990.0
2009-02-16 10:00:00,0.8964,0.89825,0.89535,0.89725,32800365994.0
2009-02-16 11:00:00,0.8972,0.8973,0.8935,0.8963,32909927965.0
2009-02-16 12:00:00,0.8963,0.8968,0.8936,0.89575,25155375999.0
2009-02-16 13:00:00,0.8957,0.89725,0.8947,0.8949,21858337999.0
2009-02-16 14:00:00,0.8949,0.8968,0.8949,0.8957,20075352011.0
2009-02-16 15:00:00,0.8957,0.8959,0.89245,0.89375,25491279973.0
2009-02-16 16:00:00,0.8938,0.89625,0.89365,0.89625,29036265932.0
2009-02-16 17:00:00,0.89615,0.8987,0.8948,0.89865,24597679965.0
2009-02-16 18:00:00,0.8988,0.8988,0.8945,0.8948,20161427991.0
2009-02-16 19:00:00,0.8948,0.89655,0.89445,0.8961,7426199999.0
2009-02-16 20:00:00,0.89615,0.89685,0.89555,0.8962,4457338000.0
2009-02-16 21:00:00,0.8962,0.89635,0.89505,0.8961,5085199997.0
2009-02-16 22:00:00,0.89605,0.89615,0.8945,0.8955,3806041996.0
2009-02-16 23:00:00,0.89525,0.8959,0.89478,0.8952,3401100000.0
2009-02-17 00:00:00,0.8952,0.8958,0.89435,0.8953,3178076002.0
2009-02-17 01:00:00,0.8953,0.8957,0.8943,0.8949,6887200000.0
2009-02-17 02:00:00,0.89495,0.8957,0.8944,0.8951,14113376006.0
2009-02-17 03:00:00,0.8951,0.8951,0.89135,0.89155,17560000008.0
2009-02-17 04:00:00,0.89155,0.89185,0.891,0.89125,11430600004.0
2009-02-17 05:00:00,0.89125,0.8915,0.88935,0.88945,15384200000.0
2009-02-17 06:00:00,0.8895,0.8899,0.889,0.88915,10272800001.0
2009-02-17 07:00:00,0.8891,0.8902,0.88884,0.89,12834600008.0
2009-02-17 08:00:00,0.89,0.8902,0.88875,0.8898,17574399984.0
2009-02-17 09:00:00,0.8898,0.8937,0.8891,0.89325,30301975988.0
2009-02-17 10:00:00,0.8932,0.89455,0.89055,0.89345,35246680006.0
2009-02-17 11:00:00,0.89345,0.8936,0.886,0.8865,34353938027.0
2009-02-17 12:00:00,0.8865,0.88875,0.88425,0.88745,37122798027.0
2009-02-17 13:00:00,0.88745,0.88745,0.88365,0.88605,33869625963.0
2009-02-17 14:00:00,0.88605,0.8867,0.8851,0.88585,22755227948.0
2009-02-17 15:00:00,0.88585,0.8859,0.8832,0.88425,40979875947.0
2009-02-17 16:00:00,0.88425,0.88645,0.88355,0.8836,40517803954.0
2009-02-17 17:00:00,0.8836,0.8856,0.8811,0.8821,42389127939.0
2009-02-17 18:00:00,0.88205,0.8838,0.8818,0.8836,39550503841.0
2009-02-17 19:00:00,0.8836,0.88515,0.88315,0.88465,25719076005.0
2009-02-17 20:00:00,0.8847,0.885,0.8835,0.88365,26574000000.0
2009-02-17 21:00:00,0.8837,0.88445,0.88305,0.88415,24578000020.0
2009-02-17 22:00:00,0.88415,0.88495,0.88325,0.8845,25787000000.0
2009-02-17 23:00:00,0.88455,0.88485,0.88325,0.8836,8266300004.0
2009-02-18 00:00:00,0.8836,0.88385,0.88285,0.8833,4183800000.0
2009-02-18 01:00:00,0.8833,0.88405,0.88285,0.8835,7179600004.0
2009-02-18 02:00:00,0.8835,0.88405,0.88315,0.88345,7673652003.0
2009-02-18 03:00:00,0.88345,0.8839,0.88295,0.88325,7308000000.0
2009-02-18 04:00:00,0.8832,0.88435,0.883,0.8833,12619427991.0
2009-02-18 05:00:00,0.8834,0.8844,0.88305,0.8843,9042999994.0
2009-02-18 06:00:00,0.8843,0.88485,0.8838,0.88435,8895999999.0
2009-02-18 07:00:00,0.88435,0.8847,0.88355,0.88385,10694099990.0
2009-02-18 08:00:00,0.88385,0.88495,0.88335,0.8836,17983000011.0
2009-02-18 09:00:00,0.8837,0.88445,0.8826,0.8836,26510252004.0
2009-02-18 10:00:00,0.88365,0.89205,0.8829,0.88895,35601613962.0
2009-02-18 11:00:00,0.88895,0.8915,0.88805,0.88825,19428575989.0
2009-02-18 12:00:00,0.8883,0.88895,0.88555,0.88805,17130113971.0
2009-02-18 13:00:00,0.88805,0.8892,0.8856,0.88595,13486289984.0
2009-02-18 14:00:00,0.88595,0.8879,0.88485,0.886,13504841991.0
2009-02-18 15:00:00,0.886,0.8867,0.88435,0.8851,17808337998.0
2009-02-18 16:00:00,0.8851,0.88595,0.8839,0.88425,18866376009.0
2009-02-18 17:00:00,0.88425,0.8851,0.8815,0.88295,21036300006.0
2009-02-18 18:00:00,0.88295,0.8833,0.88,0.8816,16412114006.0
2009-02-18 19:00:00,0.88145,0.8838,0.8811,0.8837,9272000001.0
2009-02-18 20:00:00,0.8837,0.884,0.88255,0.88265,8232200000.0
2009-02-18 21:00:00,0.8826,0.8834,0.88185,0.8826,8904500000.0
2009-02-18 22:00:00,0.8826,0.88315,0.88115,0.88185,12196400000.0
2009-02-18 23:00:00,0.8818,0.88215,0.88124,0.8816,3848600000.0
2009-02-19 00:00:00,0.8815,0.8822,0.8811,0.8815,1985900000.0
2009-02-19 01:00:00,0.88155,0.88205,0.8811,0.8819,1839100000.0
2009-02-19 02:00:00,0.8817,0.88215,0.88115,0.8815,3179252000.0
2009-02-19 03:00:00,0.8816,0.88205,0.88105,0.882,2220100000.0
2009-02-19 04:00:00,0.882,0.88215,0.8811,0.8815,2603200000.0
2009-02-19 05:00:00,0.88155,0.882,0.881,0.8816,1572400000.0
2009-02-19 06:00:00,0.8816,0.88265,0.88105,0.8817,2974399999.0
2009-02-19 07:00:00,0.8816,0.88315,0.8816,0.88215,2128638000.0
2009-02-19 08:00:00,0.8822,0.8828,0.8815,0.8819,3241400000.0
2009-02-19 09:00:00,0.88185,0.88215,0.878,0.8783,18486200025.0
2009-02-19 10:00:00,0.8783,0.88005,0.87715,0.8786,34132076024.0
2009-02-19 11:00:00,0.8786,0.88285,0.8783,0.8821,40814399992.0
2009-02-19 12:00:00,0.88215,0.8842,0.8818,0.88205,40587799985.0
2009-02-19 13:00:00,0.882,0.88205,0.87965,0.8798,34880999921.0
2009-02-19 14:00:00,0.8798,0.88295,0.87915,0.88185,42900899935.0
2009-02-19 15:00:00,0.88185,0.8845,0.88065,0.8808,39761899914.0
2009-02-19 16:00:00,0.8808,0.8849,0.8808,0.8844,39696899880.0
2009-02-19 17:00:00,0.8844,0.88875,0.88415,0.88675,48903899898.0
2009-02-19 18:00:00,0.88675,0.88745,0.8844,0.88575,43413899872.0
2009-02-19 19:00:00,0.8857,0.88725,0.8849,0.88495,38730200010.0
2009-02-19 20:00:00,0.88495,0.88705,0.8849,0.8862,31326400013.0
2009-02-19 21:00:00,0.88625,0.88705,0.88555,0.88675,29102800000.0
2009-02-19 22:00:00,0.88675,0.8878,0.88555,0.88615,24764999998.0
2009-02-19 23:00:00,0.8862,0.8869,0.88575,0.8864,9466800000.0
2009-02-20 00:00:00,0.8864,0.8878,0.8861,0.88725,5182400012.0
2009-02-20 01:00:00,0.88705,0.88775,0.8865,0.88725,7429400000.0
2009-02-20 02:00:00,0.88725,0.8879,0.88625,0.8879,10454000002.0
2009-02-20 03:00:00,0.88795,0.8881,0.88655,0.887,15414599992.0
2009-02-20 04:00:00,0.887,0.88735,0.8866,0.88695,9754399995.0
2009-02-20 05:00:00,0.887,0.8875,0.88605,0.8862,10304600008.0
2009-02-20 06:00:00,0.8862,0.88675,0.8848,0.8858,18786599988.0
2009-02-20 07:00:00,0.8858,0.8858,0.88445,0.8849,14145999995.0
2009-02-20 08:00:00,0.885,0.8855,0.8844,0.8854,11414199999.0
2009-02-20 09:00:00,0.8854,0.88705,0.88425,0.88635,29886200002.0
2009-02-20 10:00:00,0.88635,0.88955,0.88565,0.8859,39412499970.0
2009-02-20 11:00:00,0.8859,0.8874,0.88275,0.88335,41045099927.0
2009-02-20 12:00:00,0.88335,0.88465,0.88255,0.88335,39814399990.0
2009-02-20 13:00:00,0.88345,0.88375,0.88155,0.88245,39859799966.0
2009-02-20 14:00:00,0.88245,0.8828,0.8798,0.8808,42799699939.0
2009-02-20 15:00:00,0.8808,0.8824,0.87995,0.88105,38216899988.0
2009-02-20 16:00:00,0.88105,0.8837,0.8805,0.88345,45381399907.0
2009-02-20 17:00:00,0.8835,0.88385,0.8803,0.88085,42478599872.0
2009-02-20 18:00:00,0.8808,0.8864,0.8806,0.8853,38442199976.0
2009-02-20 19:00:00,0.88535,0.88795,0.8841,0.8859,32364899992.0
2009-02-20 20:00:00,0.8859,0.8921,0.8858,0.88885,26234300001.0
2009-02-20 21:00:00,0.88885,0.8902,0.88815,0.889,28000400024.0
2009-02-20 22:00:00,0.8889,0.89065,0.88805,0.88955,15936899998.0
2009-02-20 23:00:00,0.88955,0.89005,0.88785,0.8885,8739199999.0
2009-02-23 00:00:00,0.8889,0.8905,0.8889,0.89,3898600000.0
2009-02-23 01:00:00,0.89,0.89025,0.8886,0.8893,7463700000.0
2009-02-23 02:00:00,0.8893,0.8905,0.889,0.88955,14593200004.0
2009-02-23 03:00:00,0.88955,0.8916,0.8886,0.88985,20895599993.0
2009-02-23 04:00:00,0.8897,0.89125,0.8881,0.88885,19542399996.0
2009-02-23 05:00:00,0.8889,0.88965,0.88856,0.88858,11288199993.0
2009-02-23 06:00:00,0.8888,0.8892,0.8875,0.888,9764699997.0
2009-02-23 07:00:00,0.888,0.889,0.88705,0.8881,11709099998.0
2009-02-23 08:00:00,0.8881,0.88925,0.88775,0.888,20307800000.0
2009-02-23 09:00:00,0.888,0.8906,0.88675,0.8893,38251699995.0
2009-02-23 10:00:00,0.8893,0.8905,0.88775,0.8881,45900099935.0
2009-02-23 11:00:00,0.8881,0.8891,0.88345,0.88415,50332999985.0
2009-02-23 12:00:00,0.88415,0.88415,0.87575,0.87705,48215699928.0
2009-02-23 13:00:00,0.877,0.87935,0.8751,0.87685,42513999953.0
2009-02-23 14:00:00,0.87685,0.87875,0.8754,0.8769,46153899885.0
2009-02-23 15:00:00,0.8769,0.87845,0.87635,0.8764,57889799986.0
2009-02-23 16:00:00,0.8764,0.8783,0.8759,0.87825,47398400004.0
2009-02-23 17:00:00,0.87825,0.8789,0.8737,0.8745,59820999890.0
2009-02-23 18:00:00,0.8745,0.8764,0.8745,0.876,44271199922.0
2009-02-23 19:00:00,0.876,0.87865,0.87405,0.8776,29451199994.0
2009-02-23 20:00:00,0.8776,0.87895,0.87725,0.8775,26572499972.0
2009-02-23 21:00:00,0.87745,0.8787,0.8772,0.87755,36033199992.0
2009-02-23 22:00:00,0.8775,0.8781,0.8767,0.8768,23005800010.0
2009-02-23 23:00:00,0.8768,0.8776,0.87575,0.8758,8079800000.0
2009-02-24 00:00:00,0.87575,0.8774,0.87535,0.87665,5597800000.0
2009-02-24 01:00:00,0.87655,0.87695,0.8751,0.8763,2429320000.0
2009-02-24 02:00:00,0.87635,0.8768,0.8752,0.8755,5109000000.0
2009-02-24 03:00:00,0.87545,0.876,0.873,0.87375,6839700000.0
2009-02-24 04:00:00,0.8737,0.87465,0.8734,0.87415,2864300000.0
2009-02-24 05:00:00,0.87415,0.87425,0.87305,0.8737,5520200001.0
2009-02-24 06:00:00,0.8737,0.87465,0.8727,0.874,3434980000.0
2009-02-24 07:00:00,0.87395,0.8749,0.87355,0.8746,3158000000.0
2009-02-24 08:00:00,0.8746,0.8777,0.87375,0.8777,5843040000.0
2009-02-24 09:00:00,0.8777,0.8786,0.876,0.8774,20005799991.0
2009-02-24 10:00:00,0.87745,0.8792,0.87695,0.8786,11939319996.0
2009-02-24 11:00:00,0.87855,0.8829,0.87735,0.8821,25772035036.0
2009-02-24 12:00:00,0.8821,0.8824,0.88025,0.8811,37372700036.0
2009-02-24 13:00:00,0.8811,0.8813,0.8789,0.88045,30361735075.0
2009-02-24 14:00:00,0.88045,0.8807,0.8781,0.87955,34013367496.0
2009-02-24 15:00:00,0.87955,0.88075,0.87845,0.87975,40653402565.0
2009-02-24 16:00:00,0.8798,0.88395,0.8782,0.88375,44726471444.0
2009-02-24 17:00:00,0.88375,0.8848,0.8818,0.8841,43672100065.0
2009-02-24 18:00:00,0.88405,0.8847,0.88255,0.88425,37395300037.0
2009-02-24 19:00:00,0.88425,0.8882,0.8839,0.8872,25054500013.0
2009-02-24 20:00:00,0.8872,0.88835,0.88625,0.8871,29204300016.0
2009-02-24 21:00:00,0.8871,0.8877,0.8859,0.8867,28651900009.0
2009-02-24 22:00:00,0.8866,0.88745,0.8857,0.8866,21355899990.0
2009-02-24 23:00:00,0.8866,0.88725,0.88635,0.8869,6493799999.0
2009-02-25 00:00:00,0.8869,0.88715,0.88565,0.88595,5503000000.0
2009-02-25 01:00:00,0.886,0.8864,0.8858,0.8859,5301600000.0
2009-02-25 02:00:00,0.8859,0.8861,0.8842,0.88455,8740000002.0
2009-02-25 03:00:00,0.8846,0.88545,0.88365,0.8853,10894400000.0
2009-02-25 04:00:00,0.8853,0.8855,0.88385,0.884,10532999999.0
2009-02-25 05:00:00,0.884,0.8847,0.88325,0.88325,11089000001.0
2009-02-25 06:00:00,0.88325,0.88345,0.8821,0.8825,13826799992.0
2009-02-25 07:00:00,0.8825,0.8831,0.88215,0.88275,13814700001.0
2009-02-25 08:00:00,0.88275,0.8831,0.8817,0.882,12566600001.0
2009-02-25 09:00:00,0.882,0.8854,0.882,0.8841,29894096034.0
2009-02-25 10:00:00,0.8841,0.88435,0.882,0.8824,28547963997.0
2009-02-25 11:00:00,0.88215,0.8843,0.8814,0.8838,28225020023.0
2009-02-25 12:00:00,0.8838,0.88735,0.8833,0.8868,29511908020.0
2009-02-25 13:00:00,0.88685,0.89,0.8863,0.8888,36203888053.0
2009-02-25 14:00:00,0.88875,0.88965,0.88695,0.8896,35354020016.0
2009-02-25 15:00:00,0.8896,0.8912,0.88805,0.89095,38296424004.0
2009-02-25 16:00:00,0.89095,0.89465,0.89095,0.8934,35489780028.0
2009-02-25 17:00:00,0.8934,0.8949,0.8896,0.89165,42822764020.0
2009-02-25 18:00:00,0.8916,0.8939,0.89145,0.8925,29342364036.0
2009-02-25 19:00:00,0.8925,0.89685,0.89195,0.89635,25272607998.0
2009-02-25 20:00:00,0.8963,0.8977,0.8951,0.89745,21242939994.0
2009-02-25 21:00:00,0.89745,0.89795,0.89415,0.89555,25089848007.0
2009-02-25 22:00:00,0.89545,0.89575,0.8945,0.8952,21350800003.0
2009-02-25 23:00:00,0.8953,0.8958,0.8948,0.89555,8261900001.0
2009-02-26 00:00:00,0.89555,0.8956,0.89435,0.8948,2833300000.0
2009-02-26 01:00:00,0.8948,0.8951,0.8941,0.8946,5216599999.0
2009-02-26 02:00:00,0.8946,0.8951,0.89355,0.8936,8735499992.0
2009-02-26 03:00:00,0.8936,0.8938,0.89196,0.8927,7815999999.0
2009-02-26 04:00:00,0.89275,0.89315,0.8923,0.89285,4964800001.0
2009-02-26 05:00:00,0.89285,0.8937,0.8926,0.89355,3698800000.0
2009-02-26 06:00:00,0.89355,0.894,0.8927,0.89395,3231000000.0
2009-02-26 07:00:00,0.89395,0.89455,0.89265,0.8933,5367300000.0
2009-02-26 08:00:00,0.8932,0.89485,0.89275,0.89415,7332700001.0
2009-02-26 09:00:00,0.8942,0.89745,0.89315,0.89715,18650363974.0
2009-02-26 10:00:00,0.89715,0.8976,0.8937,0.8944,12343119999.0
2009-02-26 11:00:00,0.89445,0.8972,0.89415,0.89465,13847367994.0
2009-02-26 12:00:00,0.8946,0.896,0.8937,0.894,11995236000.0
2009-02-26 13:00:00,0.894,0.89685,0.8936,0.89635,10866620000.0
2009-02-26 14:00:00,0.89635,0.8964,0.8918,0.89235,14127341999.0
2009-02-26 15:00:00,0.89235,0.8928,0.8896,0.89055,15608347993.0
2009-02-26 16:00:00,0.89055,0.89105,0.88805,0.8906,31065094006.0
2009-02-26 17:00:00,0.89055,0.89095,0.8863,0.88765,22184228006.0
2009-02-26 18:00:00,0.88765,0.89045,0.88765,0.89,12467276001.0
2009-02-26 19:00:00,0.89,0.89125,0.88975,0.89095,7002390000.0
2009-02-26 20:00:00,0.891,0.8922,0.89035,0.8916,9189652004.0
2009-02-26 21:00:00,0.8916,0.8918,0.89035,0.8908,20644500000.0
2009-02-26 22:00:00,0.8908,0.8912,0.89005,0.89025,22034200002.0
2009-02-26 23:00:00,0.8903,0.8904,0.8892,0.89015,7032600002.0
2009-02-27 00:00:00,0.8901,0.89035,0.8887,0.88971,1202000000.0
2009-02-27 01:00:00,0.88965,0.8903,0.8891,0.8895,1761800000.0
2009-02-27 02:00:00,0.88925,0.89045,0.8892,0.89,3704600000.0
2009-02-27 03:00:00,0.89005,0.89125,0.8897,0.8904,2412800001.0
2009-02-27 04:00:00,0.8904,0.89135,0.8895,0.8906,4471400000.0
2009-02-27 05:00:00,0.8906,0.8918,0.8902,0.89085,4494500002.0
2009-02-27 06:00:00,0.8909,0.8913,0.88975,0.8905,1916500000.0
2009-02-27 07:00:00,0.89035,0.89225,0.8903,0.89175,2442600000.0
2009-02-27 08:00:00,0.8918,0.892,0.8903,0.8909,2652300000.0
2009-02-27 09:00:00,0.8909,0.893,0.8904,0.89195,7626499999.0
2009-02-27 10:00:00,0.89195,0.8946,0.89005,0.894,11926000004.0
2009-02-27 11:00:00,0.894,0.89445,0.89145,0.8926,8987400001.0
2009-02-27 12:00:00,0.8926,0.8943,0.8918,0.89315,9188299995.0
2009-02-27 13:00:00,0.89315,0.894,0.89045,0.8914,6368900000.0
2009-02-27 14:00:00,0.89135,0.89365,0.89085,0.89285,4772700002.0
2009-02-27 15:00:00,0.8928,0.89395,0.89195,0.8923,14623200001.0
2009-02-27 16:00:00,0.8923,0.8929,0.891,0.89195,11897199999.0
2009-02-27 17:00:00,0.89195,0.89205,0.88685,0.891,17170300004.0
2009-02-27 18:00:00,0.89095,0.8927,0.88635,0.8869,16630600000.0
2009-02-27 19:00:00,0.8869,0.88825,0.88545,0.88635,9732000000.0
2009-02-27 20:00:00,0.88635,0.88665,0.8855,0.8858,8492300000.0
2009-02-27 21:00:00,0.8858,0.88665,0.88565,0.8866,8273600007.0
2009-02-27 22:00:00,0.8866,0.8867,0.8852,0.88545,8631899999.0
2009-02-27 23:00:00,0.8854,0.88565,0.8849,0.88495,3866100000.0
2009-03-02 00:00:00,0.88325,0.885,0.8831,0.88395,3470200000.0
2009-03-02 01:00:00,0.88395,0.88605,0.8837,0.88495,6078600000.0
2009-03-02 02:00:00,0.88495,0.8855,0.88345,0.88375,12122100002.0
2009-03-02 03:00:00,0.88375,0.88455,0.88325,0.88435,17535400002.0
2009-03-02 04:00:00,0.8844,0.88485,0.88325,0.8847,10142400001.0
2009-03-02 05:00:00,0.88455,0.885,0.8834,0.88365,9375799999.0
2009-03-02 06:00:00,0.88365,0.88515,0.88325,0.8835,15014599992.0
2009-03-02 07:00:00,0.8835,0.8847,0.88265,0.88385,8846099995.0
2009-03-02 08:00:00,0.88385,0.885,0.88245,0.8838,14413500002.0
2009-03-02 09:00:00,0.88385,0.88405,0.881,0.88305,24765500049.0
2009-03-02 10:00:00,0.88305,0.88605,0.88305,0.88505,32563400055.0
2009-03-02 11:00:00,0.88505,0.8879,0.88455,0.88705,34244100033.0
2009-03-02 12:00:00,0.88705,0.8892,0.88645,0.8883,11320200001.0
2009-03-02 13:00:00,0.88825,0.8923,0.88645,0.8923,11044100001.0
2009-03-02 14:00:00,0.89225,0.8956,0.88925,0.8939,14002900002.0
2009-03-02 15:00:00,0.8939,0.8952,0.89155,0.894,13495499998.0
2009-03-02 16:00:00,0.894,0.8982,0.8939,0.89595,14376500000.0
2009-03-02 17:00:00,0.89595,0.8995,0.89595,0.8988,14618800006.0
2009-03-02 18:00:00,0.8988,0.9011,0.8982,0.89935,13622279996.0
2009-03-02 19:00:00,0.8993,0.8997,0.89595,0.8969,13687899999.0
2009-03-02 20:00:00,0.89695,0.8973,0.8958,0.89655,10021799999.0
2009-03-02 21:00:00,0.89655,0.89695,0.8955,0.8955,7690590000.0
2009-03-02 22:00:00,0.8955,0.896,0.89475,0.895,8979000000.0
2009-03-02 23:00:00,0.895,0.8957,0.89465,0.8948,4508200001.0
2009-03-03 00:00:00,0.8948,0.89575,0.89455,0.8948,1940799995.0
2009-03-03 01:00:00,0.89485,0.8956,0.89385,0.89465,3035800001.0
2009-03-03 02:00:00,0.89465,0.8976,0.89415,0.89615,3461171900.0
2009-03-03 03:00:00,0.89615,0.89705,0.89545,0.8961,3148099999.0
2009-03-03 04:00:00,0.89595,0.8967,0.8954,0.896,4732800001.0
2009-03-03 05:00:00,0.896,0.8963,0.89475,0.89515,5442800008.0
2009-03-03 06:00:00,0.89515,0.8965,0.895,0.89535,5046000000.0
2009-03-03 07:00:00,0.8954,0.8967,0.89515,0.89575,3942599999.0
2009-03-03 08:00:00,0.89565,0.89685,0.89465,0.8961,7702199995.0
2009-03-03 09:00:00,0.8961,0.89865,0.89545,0.8968,13378200001.0
2009-03-03 10:00:00,0.8968,0.8979,0.8947,0.8963,12163600005.0
2009-03-03 11:00:00,0.8963,0.89845,0.8957,0.8969,13955200006.0
2009-03-03 12:00:00,0.8969,0.89965,0.8952,0.8986,14508699999.0
2009-03-03 13:00:00,0.8986,0.89945,0.8963,0.8983,14041600015.0
2009-03-03 14:00:00,0.89825,0.8993,0.8964,0.8964,18460000006.0
2009-03-03 15:00:00,0.8964,0.89675,0.89345,0.89605,22086800007.0
2009-03-03 16:00:00,0.8961,0.89855,0.89595,0.8963,18961599989.0
2009-03-03 17:00:00,0.8963,0.89755,0.8935,0.8945,19627099996.0
2009-03-03 18:00:00,0.8945,0.8964,0.89315,0.89445,16278499978.0
2009-03-03 19:00:00,0.89445,0.89615,0.894,0.89445,12273900000.0
2009-03-03 20:00:00,0.89445,0.89465,0.8935,0.89425,8978000000.0
2009-03-03 21:00:00,0.89425,0.89525,0.89395,0.89425,12013800001.0
2009-03-03 22:00:00,0.89425,0.89465,0.89335,0.89415,9699400000.0
2009-03-03 23:00:00,0.8941,0.8944,0.89325,0.8938,4492400000.0
2009-03-04 00:00:00,0.8938,0.8942,0.8932,0.89385,1391599998.0
2009-03-04 01:00:00,0.8937,0.8941,0.8927,0.8933,2918700000.0
2009-03-04 02:00:00,0.8932,0.89385,0.88995,0.89025,8450800003.0
2009-03-04 03:00:00,0.8903,0.89165,0.89015,0.8904,5819499997.0
2009-03-04 04:00:00,0.89045,0.89165,0.8903,0.89105,3198400000.0
2009-03-04 05:00:00,0.8911,0.89155,0.8903,0.8913,3171300000.0
2009-03-04 06:00:00,0.8913,0.8913,0.89035,0.89065,2727600000.0
2009-03-04 07:00:00,0.89065,0.8915,0.89045,0.8913,2177600000.0
2009-03-04 08:00:00,0.8914,0.89295,0.8911,0.89285,5109000000.0
2009-03-04 09:00:00,0.89285,0.8933,0.89025,0.89025,15861100012.0
2009-03-04 10:00:00,0.89025,0.8908,0.88845,0.8894,23164630066.0
2009-03-04 11:00:00,0.8894,0.892,0.88885,0.89005,14108859994.0
2009-03-04 12:00:00,0.89005,0.89065,0.8872,0.8878,15173370003.0
2009-03-04 13:00:00,0.8878,0.8892,0.8868,0.8891,12751180000.0
2009-03-04 14:00:00,0.88905,0.8909,0.88905,0.89,13380520007.0
2009-03-04 15:00:00,0.89,0.89085,0.8884,0.88915,10380880000.0
2009-03-04 16:00:00,0.8892,0.8906,0.8888,0.8898,14319420005.0
2009-03-04 17:00:00,0.8898,0.8903,0.88895,0.88995,13598110000.0
2009-03-04 18:00:00,0.89,0.89195,0.88925,0.8913,15464200004.0
2009-03-04 19:00:00,0.89135,0.89275,0.8908,0.89255,9350220000.0
2009-03-04 20:00:00,0.89255,0.89475,0.89175,0.89375,7858520000.0
2009-03-04 21:00:00,0.89375,0.89435,0.8925,0.89275,8594450000.0
2009-03-04 22:00:00,0.89285,0.893,0.8911,0.8918,9397140000.0
2009-03-04 23:00:00,0.89185,0.8926,0.89125,0.89185,4477570001.0
2009-03-05 00:00:00,0.89185,0.8922,0.891,0.89145,1460320000.0
2009-03-05 01:00:00,0.89145,0.89235,0.8909,0.8909,3654600000.0
2009-03-05 02:00:00,0.8909,0.89225,0.8904,0.89075,3575940000.0
2009-03-05 03:00:00,0.89075,0.8919,0.8906,0.89125,2541860000.0
2009-03-05 04:00:00,0.89125,0.89145,0.8902,0.8907,3285060000.0
2009-03-05 05:00:00,0.8907,0.8917,0.8907,0.8909,2438680000.0
2009-03-05 06:00:00,0.8908,0.89135,0.89065,0.8911,2092000000.0
2009-03-05 07:00:00,0.89115,0.89115,0.89015,0.8905,2893880000.0
2009-03-05 08:00:00,0.89055,0.89115,0.8891,0.88995,5316500000.0
2009-03-05 09:00:00,0.88995,0.8904,0.8885,0.8891,27082400075.0
2009-03-05 10:00:00,0.88905,0.88985,0.8862,0.88645,34156000041.0
2009-03-05 11:00:00,0.8865,0.8878,0.886,0.88775,36730800030.0
2009-03-05 12:00:00,0.88775,0.8899,0.8872,0.88725,35804000016.0
2009-03-05 13:00:00,0.88725,0.89155,0.88695,0.89,33523700023.0
2009-03-05 14:00:00,0.89,0.894,0.8878,0.89195,44718700019.0
2009-03-05 15:00:00,0.89195,0.89205,0.88525,0.88595,36610100062.0
2009-03-05 16:00:00,0.88595,0.88865,0.8852,0.88815,19342300008.0
2009-03-05 17:00:00,0.8882,0.8896,0.8877,0.88845,25922200001.0
2009-03-05 18:00:00,0.88845,0.8904,0.8872,0.8896,39096500021.0
2009-03-05 19:00:00,0.8897,0.89015,0.888,0.8891,19612800002.0
2009-03-05 20:00:00,0.8892,0.88975,0.88705,0.88945,16196600001.0
2009-03-05 21:00:00,0.88945,0.88945,0.888,0.88875,15321899999.0
2009-03-05 22:00:00,0.88875,0.8894,0.8882,0.8888,12336000000.0
2009-03-05 23:00:00,0.8888,0.88915,0.88755,0.888,5477100000.0
2009-03-06 00:00:00,0.888,0.88885,0.8877,0.8879,3187800000.0
2009-03-06 01:00:00,0.8879,0.8884,0.88725,0.88775,5623600001.0
2009-03-06 02:00:00,0.88775,0.8881,0.88615,0.8866,11976699998.0
2009-03-06 03:00:00,0.8866,0.8879,0.88575,0.88595,12004000002.0
2009-03-06 04:00:00,0.8859,0.8876,0.8859,0.88715,9014000004.0
2009-03-06 05:00:00,0.88715,0.88745,0.88625,0.8872,12033400004.0
2009-03-06 06:00:00,0.8872,0.8875,0.8869,0.887,12980800035.0
2009-03-06 07:00:00,0.887,0.88795,0.8869,0.88755,10448800006.0
2009-03-06 08:00:00,0.8875,0.89015,0.88685,0.8874,21031299966.0
2009-03-06 09:00:00,0.8874,0.89125,0.8873,0.89065,33544300027.0
2009-03-06 10:00:00,0.89065,0.8932,0.88885,0.89175,44557799998.0
2009-03-06 11:00:00,0.89185,0.89275,0.89105,0.89225,39591100064.0
2009-03-06 12:00:00,0.8922,0.89225,0.8905,0.89125,39694000062.0
2009-03-06 13:00:00,0.8912,0.8913,0.8897,0.8907,27822900012.0
2009-03-06 14:00:00,0.8907,0.8913,0.8896,0.89025,25298500063.0
2009-03-06 15:00:00,0.8903,0.8939,0.8897,0.89255,40196100057.0
2009-03-06 16:00:00,0.8926,0.8935,0.89,0.89015,43414900030.0
2009-03-06 17:00:00,0.89015,0.8953,0.88885,0.8946,47219700045.0
2009-03-06 18:00:00,0.89455,0.89845,0.8935,0.89805,44024700045.0
2009-03-06 19:00:00,0.898,0.89985,0.8978,0.8982,20873700001.0
2009-03-06 20:00:00,0.8982,0.8984,0.8972,0.89775,14945300000.0
2009-03-06 21:00:00,0.8978,0.89865,0.89745,0.89845,15726899999.0
2009-03-06 22:00:00,0.8984,0.89865,0.897,0.89775,21969400007.0
2009-03-06 23:00:00,0.8978,0.89805,0.89705,0.89735,5368700000.0
2009-03-08 23:00:00,0.8978,0.89832,0.89575,0.8962,3073800000.0
2009-03-09 00:00:00,0.8963,0.8971,0.8962,0.8968,3106600000.0
2009-03-09 01:00:00,0.8968,0.89925,0.89661,0.8977,8669800000.0
2009-03-09 02:00:00,0.8977,0.89825,0.8968,0.8975,11955900001.0
2009-03-09 03:00:00,0.8975,0.8989,0.8969,0.8971,8724599999.0
2009-03-09 04:00:00,0.8971,0.89815,0.8971,0.8978,4849199999.0
2009-03-09 05:00:00,0.89785,0.898,0.8966,0.897,7528000001.0
2009-03-09 06:00:00,0.897,0.8978,0.8965,0.8974,10677700009.0
2009-03-09 07:00:00,0.8974,0.8976,0.89615,0.89665,8009799998.0
2009-03-09 08:00:00,0.89665,0.89725,0.8951,0.897,13941400000.0
2009-03-09 09:00:00,0.89695,0.89995,0.89695,0.89905,29000300013.0
2009-03-09 10:00:00,0.899,0.9035,0.8988,0.90215,45829200041.0
2009-03-09 11:00:00,0.90215,0.90465,0.9014,0.9041,39569200047.0
2009-03-09 12:00:00,0.9042,0.90825,0.9036,0.90705,40214500085.0
2009-03-09 13:00:00,0.90705,0.9085,0.9054,0.9075,39239700052.0
2009-03-09 14:00:00,0.9076,0.9121,0.9076,0.91145,45882600074.0
2009-03-09 15:00:00,0.91155,0.91405,0.91025,0.91255,56513800088.0
2009-03-09 16:00:00,0.91255,0.91715,0.912,0.9161,50698500005.0
2009-03-09 17:00:00,0.91605,0.9188,0.91565,0.9184,38804600003.0
2009-03-09 18:00:00,0.9184,0.91875,0.9138,0.9143,29732000011.0
2009-03-09 19:00:00,0.91425,0.91485,0.9134,0.91465,18829800004.0
2009-03-09 20:00:00,0.9147,0.9155,0.91335,0.91505,12521700000.0
2009-03-09 21:00:00,0.91505,0.9152,0.9134,0.91395,11144599995.0
2009-03-09 22:00:00,0.91405,0.9154,0.9139,0.9153,4792100000.0
2009-03-09 23:00:00,0.9153,0.9161,0.91405,0.9147,2615500000.0
2009-03-10 00:00:00,0.91465,0.9148,0.9138,0.9141,2705800009.0
2009-03-10 01:00:00,0.91405,0.9154,0.91385,0.9147,2805400000.0
2009-03-10 02:00:00,0.91475,0.9155,0.91365,0.91385,7269899979.0
2009-03-10 03:00:00,0.91385,0.91495,0.9135,0.9148,3557400000.0
2009-03-10 04:00:00,0.91485,0.91575,0.9144,0.9153,3128400000.0
2009-03-10 05:00:00,0.9153,0.9159,0.9148,0.91525,4374800000.0
2009-03-10 06:00:00,0.91515,0.91865,0.91515,0.9176,5274400001.0
2009-03-10 07:00:00,0.91765,0.91855,0.9173,0.9174,5835500000.0
2009-03-10 08:00:00,0.9174,0.9218,0.9174,0.9196,16139400005.0
2009-03-10 09:00:00,0.9195,0.92105,0.91845,0.9196,22098300000.0
2009-03-10 10:00:00,0.9196,0.92055,0.9158,0.91705,38821500009.0
2009-03-10 11:00:00,0.917,0.9213,0.9163,0.91635,37594650070.0
2009-03-10 12:00:00,0.91635,0.91785,0.91505,0.91645,35453199943.0
2009-03-10 13:00:00,0.91645,0.9191,0.9161,0.9178,32095099972.0
2009-03-10 14:00:00,0.91785,0.9237,0.91775,0.92355,42220500008.0
2009-03-10 15:00:00,0.92355,0.9247,0.92205,0.923,45751799997.0
2009-03-10 16:00:00,0.923,0.9236,0.9206,0.92145,47377500034.0
2009-03-10 17:00:00,0.92145,0.92185,0.9194,0.9213,35902500060.0
2009-03-10 18:00:00,0.9213,0.9234,0.9206,0.9217,25965300022.0
2009-03-10 19:00:00,0.9217,0.9237,0.9209,0.92145,17374500006.0
2009-03-10 20:00:00,0.9213,0.92295,0.91995,0.92075,17088700000.0
2009-03-10 21:00:00,0.92075,0.92195,0.9202,0.92185,6772899999.0
2009-03-10 22:00:00,0.92185,0.9223,0.9212,0.9222,5748100003.0
2009-03-10 23:00:00,0.92225,0.92285,0.9211,0.92225,2016400000.0
2009-03-11 00:00:00,0.92225,0.9228,0.9215,0.92215,2205600000.0
2009-03-11 01:00:00,0.9221,0.92265,0.9216,0.9218,1985400000.0
2009-03-11 02:00:00,0.9218,0.92355,0.92175,0.9234,3662400001.0
2009-03-11 03:00:00,0.92335,0.92345,0.922,0.9225,3446400000.0
2009-03-11 04:00:00,0.9224,0.9226,0.9219,0.9221,2908399998.0
2009-03-11 05:00:00,0.9221,0.9234,0.92174,0.92225,5007599999.0
2009-03-11 06:00:00,0.92215,0.92475,0.92205,0.92455,6475699999.0
2009-03-11 07:00:00,0.92455,0.92465,0.923,0.9238,3872900003.0
2009-03-11 08:00:00,0.9238,0.9247,0.92125,0.92195,10892299987.0
2009-03-11 09:00:00,0.92195,0.9226,0.9197,0.9197,18588499990.0
2009-03-11 10:00:00,0.9197,0.9235,0.9191,0.9231,32813400029.0
2009-03-11 11:00:00,0.9231,0.9243,0.9212,0.9227,45354300022.0
2009-03-11 12:00:00,0.9227,0.92445,0.9226,0.9235,40042000048.0
2009-03-11 13:00:00,0.9235,0.92385,0.9212,0.9235,49120600027.0
2009-03-11 14:00:00,0.92345,0.92614,0.923,0.92505,45997000017.0
2009-03-11 15:00:00,0.92505,0.92745,0.924,0.9262,42840100022.0
2009-03-11 16:00:00,0.92625,0.9284,0.92625,0.92685,47566200046.0
2009-03-11 17:00:00,0.92685,0.93015,0.9268,0.92715,58578550031.0
2009-03-11 18:00:00,0.92725,0.9292,0.92555,0.9257,53206300099.0
2009-03-11 19:00:00,0.92565,0.9261,0.923,0.9257,17043719992.0
2009-03-11 20:00:00,0.9257,0.92715,0.9241,0.92455,15142000002.0
2009-03-11 21:00:00,0.92455,0.92645,0.9242,0.92625,18212300003.0
2009-03-11 22:00:00,0.92625,0.9264,0.92465,0.92515,7437100002.0
2009-03-11 23:00:00,0.92515,0.9264,0.92495,0.92565,1783800000.0
2009-03-12 00:00:00,0.9256,0.92615,0.9248,0.92565,1263000000.0
2009-03-12 01:00:00,0.92565,0.9259,0.9248,0.9251,2760300000.0
2009-03-12 02:00:00,0.9251,0.92575,0.9246,0.92565,5390600004.0
2009-03-12 03:00:00,0.9256,0.9257,0.92385,0.9256,5981900001.0
2009-03-12 04:00:00,0.92565,0.92585,0.9239,0.9244,3544600000.0
2009-03-12 05:00:00,0.92435,0.9258,0.9235,0.92475,5007199999.0
2009-03-12 06:00:00,0.9247,0.92695,0.92355,0.9258,6206400003.0
2009-03-12 07:00:00,0.9258,0.92635,0.9233,0.9247,4917700000.0
2009-03-12 08:00:00,0.9246,0.92555,0.92255,0.92305,9900100000.0
2009-03-12 09:00:00,0.9229,0.9233,0.921,0.9221,20001800004.0
2009-03-12 10:00:00,0.92215,0.92875,0.92205,0.92815,44377800019.0
2009-03-12 11:00:00,0.92815,0.92975,0.92615,0.9265,45011300099.0
2009-03-12 12:00:00,0.9265,0.92915,0.9265,0.9283,34759599982.0
2009-03-12 13:00:00,0.9283,0.92945,0.92665,0.92805,28483099990.0
2009-03-12 14:00:00,0.928,0.92965,0.9272,0.9293,38198499991.0
2009-03-12 15:00:00,0.9293,0.9319,0.92885,0.93105,38167699986.0
2009-03-12 16:00:00,0.93115,0.93135,0.92685,0.927,40889899983.0
2009-03-12 17:00:00,0.927,0.9271,0.92455,0.9267,34954688240.0
2009-03-12 18:00:00,0.92665,0.92815,0.9256,0.9275,20624819997.0
2009-03-12 19:00:00,0.9275,0.9282,0.9237,0.9238,15853960007.0
2009-03-12 20:00:00,0.9238,0.9253,0.9231,0.92455,17920980001.0
2009-03-12 21:00:00,0.9245,0.9269,0.92435,0.9268,17038140000.0
2009-03-12 22:00:00,0.9268,0.9273,0.9255,0.92625,7468960000.0
2009-03-12 23:00:00,0.92615,0.92725,0.9252,0.9259,1606020000.0
2009-03-13 00:00:00,0.926,0.9275,0.92515,0.92585,1887700000.0
2009-03-13 01:00:00,0.9259,0.9269,0.9255,0.92615,1777000001.0
2009-03-13 02:00:00,0.9259,0.9271,0.9258,0.9267,3117220000.0
2009-03-13 03:00:00,0.9268,0.92785,0.92635,0.9272,4462400000.0
2009-03-13 04:00:00,0.9272,0.9277,0.92666,0.92725,2216200000.0
2009-03-13 05:00:00,0.92725,0.92855,0.9271,0.9284,2680400000.0
2009-03-13 06:00:00,0.9285,0.9287,0.9277,0.92795,4157940000.0
2009-03-13 07:00:00,0.928,0.92925,0.92705,0.92805,4191100000.0
2009-03-13 08:00:00,0.9278,0.9282,0.92645,0.9281,4669600000.0
2009-03-13 09:00:00,0.9281,0.92965,0.92565,0.9287,19391240022.0
2009-03-13 10:00:00,0.9287,0.92895,0.92145,0.92235,35093520047.0
2009-03-13 11:00:00,0.92235,0.92265,0.9187,0.92,26100959988.0
2009-03-13 12:00:00,0.92,0.9202,0.9166,0.9192,29066099981.0
2009-03-13 13:00:00,0.91915,0.9193,0.9175,0.9179,24567100041.0
2009-03-13 14:00:00,0.91785,0.9241,0.9176,0.92365,28929100030.0
2009-03-13 15:00:00,0.92365,0.9241,0.9216,0.92195,29109720026.0
2009-03-13 16:00:00,0.9219,0.92355,0.9205,0.92355,41025320035.0
2009-03-13 17:00:00,0.9235,0.9241,0.9217,0.9227,37194520022.0
2009-03-13 18:00:00,0.9227,0.92335,0.9199,0.9228,23504480031.0
2009-03-13 19:00:00,0.9228,0.92425,0.92205,0.9228,9025360003.0
2009-03-13 20:00:00,0.92275,0.92385,0.9216,0.9231,10857079999.0
2009-03-13 21:00:00,0.9231,0.9245,0.923,0.92375,5929099998.0
2009-03-13 22:00:00,0.92375,0.92415,0.923,0.9233,4092679997.0
2009-03-15 23:00:00,0.92255,0.9244,0.9223,0.923,790200000.0
2009-03-16 00:00:00,0.92295,0.9243,0.92265,0.9229,7231000000.0
2009-03-16 01:00:00,0.9229,0.9239,0.92205,0.9227,7657200001.0
2009-03-16 02:00:00,0.92265,0.923,0.92165,0.9219,9985600001.0
2009-03-16 03:00:00,0.9219,0.9232,0.92085,0.9215,12656800006.0
2009-03-16 04:00:00,0.9215,0.92165,0.9192,0.9197,8053100000.0
2009-03-16 05:00:00,0.9197,0.92005,0.91878,0.91902,9240399999.0
2009-03-16 06:00:00,0.91905,0.91965,0.9187,0.91935,7854200004.0
2009-03-16 07:00:00,0.91935,0.91985,0.91845,0.9195,6679400003.0
2009-03-16 08:00:00,0.91945,0.921,0.9191,0.91975,12840500006.0
2009-03-16 09:00:00,0.91965,0.92055,0.9177,0.9184,31365799998.0
2009-03-16 10:00:00,0.91845,0.9191,0.91545,0.9172,41795799971.0
2009-03-16 11:00:00,0.9172,0.91745,0.9145,0.9162,33735099998.0
2009-03-16 12:00:00,0.91615,0.91805,0.9153,0.91795,40478899996.0
2009-03-16 13:00:00,0.91795,0.92035,0.9172,0.9189,47437200018.0
2009-03-16 14:00:00,0.91875,0.9201,0.9183,0.91945,45238999988.0
2009-03-16 15:00:00,0.91945,0.9229,0.91945,0.92255,51085499985.0
2009-03-16 16:00:00,0.92245,0.9251,0.922,0.92355,53600400084.0
2009-03-16 17:00:00,0.92355,0.9239,0.92165,0.9224,45885800054.0
2009-03-16 18:00:00,0.92245,0.92305,0.9214,0.9215,33003200026.0
2009-03-16 19:00:00,0.92155,0.9233,0.9204,0.9228,17571500003.0
2009-03-16 20:00:00,0.9228,0.92285,0.92115,0.9213,17800100003.0
2009-03-16 21:00:00,0.9213,0.92235,0.92095,0.9217,16808700005.0
2009-03-16 22:00:00,0.9217,0.9228,0.92105,0.9219,6872700004.0
2009-03-16 23:00:00,0.92165,0.92285,0.92145,0.92185,3100320000.0
2009-03-17 00:00:00,0.9219,0.9225,0.92135,0.92175,2046200000.0
2009-03-17 01:00:00,0.9217,0.92225,0.92115,0.92165,1563600000.0
2009-03-17 02:00:00,0.9216,0.92215,0.9211,0.92165,5334100001.0
2009-03-17 03:00:00,0.9216,0.9221,0.92105,0.92165,4716500000.0
2009-03-17 04:00:00,0.9217,0.92215,0.92115,0.9219,2449520000.0
2009-03-17 05:00:00,0.92185,0.92225,0.92055,0.92065,3189038000.0
2009-03-17 06:00:00,0.9206,0.92195,0.92045,0.9216,4468899999.0
2009-03-17 07:00:00,0.9216,0.92215,0.9204,0.92125,4444400000.0
2009-03-17 08:00:00,0.92125,0.9242,0.9208,0.9242,8700100000.0
2009-03-17 09:00:00,0.92415,0.92495,0.92335,0.9248,23668400002.0
2009-03-17 10:00:00,0.9247,0.9266,0.9225,0.924,28381760005.0
2009-03-17 11:00:00,0.92405,0.92545,0.92305,0.92425,23971400026.0
2009-03-17 12:00:00,0.92425,0.92565,0.9221,0.92345,30729220044.0
2009-03-17 13:00:00,0.92345,0.92585,0.9231,0.92575,29535419988.0
2009-03-17 14:00:00,0.9258,0.9273,0.92575,0.92685,39888700040.0
2009-03-17 15:00:00,0.9269,0.9272,0.92495,0.9253,41204500039.0
2009-03-17 16:00:00,0.9253,0.9262,0.9244,0.92585,39124060047.0
2009-03-17 17:00:00,0.92585,0.9272,0.92505,0.92535,32826220030.0
2009-03-17 18:00:00,0.92535,0.9278,0.9246,0.9265,23766279966.0
2009-03-17 19:00:00,0.92645,0.9276,0.9252,0.9254,11810600000.0
2009-03-17 20:00:00,0.9254,0.9273,0.92525,0.92695,6920460000.0
2009-03-17 21:00:00,0.92695,0.9272,0.9259,0.9269,8339400003.0
2009-03-17 22:00:00,0.92695,0.9274,0.92595,0.9271,4488479999.0
2009-03-17 23:00:00,0.9271,0.9272,0.92605,0.92665,1064220000.0
2009-03-18 00:00:00,0.9268,0.92775,0.92665,0.92725,2296200000.0
2009-03-18 01:00:00,0.92725,0.92745,0.92575,0.9265,2826600000.0
2009-03-18 02:00:00,0.92655,0.92735,0.92575,0.92665,4089400000.0
2009-03-18 03:00:00,0.92675,0.9273,0.9261,0.92685,5334780000.0
2009-03-18 04:00:00,0.92685,0.92845,0.9266,0.9277,3745819999.0
2009-03-18 05:00:00,0.92765,0.9295,0.9274,0.9288,4611760000.0
2009-03-18 06:00:00,0.9288,0.92885,0.92775,0.9284,3483460001.0
2009-03-18 07:00:00,0.9283,0.92865,0.92765,0.92795,2436860000.0
2009-03-18 08:00:00,0.92795,0.92915,0.92715,0.92805,6584100000.0
2009-03-18 09:00:00,0.92805,0.9323,0.9268,0.9313,20437160006.0
2009-03-18 10:00:00,0.9313,0.93425,0.9312,0.93305,24152559962.0
2009-03-18 11:00:00,0.93305,0.93945,0.9328,0.9369,41279899979.0
2009-03-18 12:00:00,0.93695,0.9416,0.9366,0.9398,24542799970.0
2009-03-18 13:00:00,0.9398,0.94015,0.93815,0.93905,19440200014.0
2009-03-18 14:00:00,0.93895,0.94075,0.93745,0.9385,36840599997.0
2009-03-18 15:00:00,0.93845,0.93995,0.9382,0.93915,27984300007.0
2009-03-18 16:00:00,0.9392,0.93985,0.93855,0.9394,34395699970.0
2009-03-18 17:00:00,0.93935,0.9395,0.93625,0.93825,37209400015.0
2009-03-18 18:00:00,0.9382,0.9387,0.93745,0.9383,24026199979.0
2009-03-18 19:00:00,0.9383,0.9396,0.9377,0.93895,14098299999.0
2009-03-18 20:00:00,0.93895,0.9494,0.93825,0.9438,22413999998.0
2009-03-18 21:00:00,0.9438,0.946,0.94305,0.94475,21841600011.0
2009-03-18 22:00:00,0.94495,0.94625,0.9438,0.9438,13943400002.0
2009-03-18 23:00:00,0.9437,0.94585,0.94345,0.9446,3058900000.0
2009-03-19 00:00:00,0.94455,0.9447,0.9435,0.9443,2385800000.0
2009-03-19 01:00:00,0.9443,0.94485,0.94295,0.944,2185000000.0
2009-03-19 02:00:00,0.94405,0.94575,0.9436,0.9445,7084400000.0
2009-03-19 03:00:00,0.9444,0.9456,0.944,0.94445,4612600000.0
2009-03-19 04:00:00,0.9444,0.94695,0.94435,0.94635,5765900000.0
2009-03-19 05:00:00,0.9464,0.94745,0.9452,0.9466,4428000000.0
2009-03-19 06:00:00,0.94655,0.94705,0.946,0.9462,3675800000.0
2009-03-19 07:00:00,0.94615,0.9477,0.94605,0.9472,5787800001.0
2009-03-19 08:00:00,0.94715,0.9478,0.944,0.94465,9498400000.0
2009-03-19 09:00:00,0.9447,0.9472,0.94415,0.9445,21164200025.0
2009-03-19 10:00:00,0.9445,0.94485,0.94235,0.94305,30740199980.0
2009-03-19 11:00:00,0.943,0.945,0.94255,0.9438,29998099984.0
2009-03-19 12:00:00,0.9438,0.94485,0.94125,0.9418,39079399971.0
2009-03-19 13:00:00,0.9418,0.94245,0.9388,0.94205,41021399958.0
2009-03-19 14:00:00,0.94205,0.94335,0.9402,0.9407,27640935998.0
2009-03-19 15:00:00,0.9407,0.94165,0.93965,0.9411,27181647967.0
2009-03-19 16:00:00,0.94115,0.94225,0.93975,0.9408,32014763997.0
2009-03-19 17:00:00,0.9408,0.94295,0.94005,0.94135,28138084000.0
2009-03-19 18:00:00,0.94135,0.9419,0.93895,0.9417,19598452004.0
2009-03-19 19:00:00,0.94175,0.94195,0.9386,0.9388,10753144000.0
2009-03-19 20:00:00,0.9388,0.9423,0.93855,0.94145,10821611999.0
2009-03-19 21:00:00,0.9414,0.9421,0.94085,0.9416,5748715999.0
2009-03-19 22:00:00,0.9417,0.94265,0.9412,0.94175,3314012000.0
2009-03-19 23:00:00,0.94195,0.9422,0.94125,0.94155,1202920000.0
2009-03-20 00:00:00,0.94165,0.94235,0.9414,0.9418,1298600000.0
2009-03-20 01:00:00,0.94175,0.9431,0.94125,0.942,2507800000.0
2009-03-20 02:00:00,0.942,0.94265,0.9411,0.9419,4056000000.0
2009-03-20 03:00:00,0.9419,0.9428,0.9414,0.94155,4818199996.0
2009-03-20 04:00:00,0.9416,0.94295,0.94155,0.94185,3564600000.0
2009-03-20 05:00:00,0.94185,0.94325,0.94165,0.9423,2726600000.0
2009-03-20 06:00:00,0.94225,0.94465,0.9422,0.94415,2839200000.0
2009-03-20 07:00:00,0.94415,0.9449,0.9436,0.9446,3392800000.0
2009-03-20 08:00:00,0.9446,0.94515,0.94325,0.94435,5164400000.0
2009-03-20 09:00:00,0.9443,0.9447,0.9404,0.9407,19035336010.0
2009-03-20 10:00:00,0.9407,0.94155,0.93925,0.94,19577240019.0
2009-03-20 11:00:00,0.94005,0.9419,0.9395,0.94015,28855799978.0
2009-03-20 12:00:00,0.94015,0.94175,0.9371,0.9386,36577200066.0
2009-03-20 13:00:00,0.9386,0.9425,0.93815,0.94125,33106300021.0
2009-03-20 14:00:00,0.94125,0.9422,0.93865,0.94195,34477900063.0
2009-03-20 15:00:00,0.94195,0.94205,0.939,0.9414,42156400035.0
2009-03-20 16:00:00,0.9414,0.94175,0.9386,0.9413,36823500030.0
2009-03-20 17:00:00,0.94135,0.94145,0.93825,0.93985,38020600012.0
2009-03-20 18:00:00,0.94,0.94,0.9361,0.9365,30869200024.0
2009-03-20 19:00:00,0.9366,0.93855,0.93595,0.93835,18816400008.0
2009-03-20 20:00:00,0.93835,0.9404,0.9381,0.9385,12888400011.0
2009-03-20 21:00:00,0.9385,0.93975,0.9378,0.93925,8011600000.0
2009-03-20 22:00:00,0.9392,0.9402,0.938,0.93865,6608600000.0
2009-03-22 23:00:00,0.9417,0.9421,0.9394,0.9417,1778000000.0
2009-03-23 00:00:00,0.9416,0.943,0.94045,0.9421,8321200001.0
2009-03-23 01:00:00,0.9421,0.9422,0.9412,0.94145,5433900000.0
2009-03-23 02:00:00,0.94145,0.9418,0.9402,0.94035,3898600000.0
2009-03-23 03:00:00,0.9403,0.94155,0.93945,0.9414,3810900000.0
2009-03-23 04:00:00,0.9414,0.94205,0.9408,0.94175,3284000000.0
2009-03-23 05:00:00,0.94175,0.94185,0.9405,0.94135,4459700001.0
2009-03-23 06:00:00,0.9412,0.9422,0.94115,0.94185,2574800000.0
2009-03-23 07:00:00,0.94185,0.9421,0.9403,0.94035,3438900000.0
2009-03-23 08:00:00,0.94035,0.9404,0.9374,0.93945,6439646001.0
2009-03-23 09:00:00,0.93945,0.94085,0.93765,0.9386,24376000013.0
2009-03-23 10:00:00,0.93865,0.94195,0.9354,0.9362,33981400041.0
2009-03-23 11:00:00,0.9362,0.9398,0.93525,0.93785,40009000020.0
2009-03-23 12:00:00,0.93785,0.93795,0.9343,0.9347,26472699989.0
2009-03-23 13:00:00,0.93475,0.9356,0.93165,0.93225,27650300019.0
2009-03-23 14:00:00,0.9322,0.9339,0.92965,0.9303,37288199996.0
2009-03-23 15:00:00,0.9303,0.93155,0.9285,0.9309,37441194227.0
2009-03-23 16:00:00,0.9309,0.9359,0.9303,0.9358,37759700053.0
2009-03-23 17:00:00,0.9358,0.9376,0.93525,0.9359,36262300018.0
2009-03-23 18:00:00,0.9359,0.9384,0.9355,0.93795,27937499998.0
2009-03-23 19:00:00,0.93795,0.9384,0.9363,0.93765,14926100000.0
2009-03-23 20:00:00,0.93765,0.9377,0.9358,0.93635,9730199996.0
2009-03-23 21:00:00,0.93635,0.93675,0.93485,0.93585,11721499997.0
2009-03-23 22:00:00,0.93585,0.9362,0.9353,0.9353,4078400000.0
2009-03-23 23:00:00,0.9355,0.9363,0.93485,0.9357,2262200000.0
2009-03-24 00:00:00,0.9357,0.93615,0.93505,0.9357,1324800000.0
2009-03-24 01:00:00,0.93565,0.9358,0.93435,0.9346,2456200000.0
2009-03-24 02:00:00,0.93465,0.9356,0.9305,0.93095,10649900000.0
2009-03-24 03:00:00,0.93085,0.9319,0.9303,0.9311,7180400016.0
2009-03-24 04:00:00,0.9311,0.93145,0.93015,0.93075,4986700000.0
2009-03-24 05:00:00,0.93075,0.9316,0.9304,0.93095,3054000000.0
2009-03-24 06:00:00,0.93095,0.93105,0.9291,0.92935,4308999999.0
2009-03-24 07:00:00,0.9293,0.9299,0.92805,0.9289,5679600000.0
2009-03-24 08:00:00,0.9289,0.9303,0.9279,0.9299,8483499998.0
2009-03-24 09:00:00,0.9299,0.93055,0.92765,0.929,27235400001.0
2009-03-24 10:00:00,0.929,0.92935,0.92575,0.92665,31502500003.0
2009-03-24 11:00:00,0.9267,0.9269,0.9212,0.92165,31712700016.0
2009-03-24 12:00:00,0.9216,0.92455,0.92015,0.9226,35955500004.0
2009-03-24 13:00:00,0.9226,0.9227,0.91715,0.9181,29973362508.0
2009-03-24 14:00:00,0.918,0.9221,0.918,0.9209,32329500041.0
2009-03-24 15:00:00,0.9209,0.92365,0.9193,0.92295,31959700015.0
2009-03-24 16:00:00,0.923,0.9245,0.9224,0.92265,35574900011.0
2009-03-24 17:00:00,0.9227,0.9233,0.91795,0.9182,31601300015.0
2009-03-24 18:00:00,0.91825,0.91995,0.91815,0.9186,19323550395.0
2009-03-24 19:00:00,0.9186,0.91945,0.91595,0.91685,14961500000.0
2009-03-24 20:00:00,0.9168,0.919,0.91645,0.91815,14360800000.0
2009-03-24 21:00:00,0.9182,0.9184,0.91575,0.9174,11010700000.0
2009-03-24 22:00:00,0.91735,0.918,0.91635,0.91725,3818000000.0
2009-03-24 23:00:00,0.91725,0.9175,0.9161,0.9161,1977500000.0
2009-03-25 00:00:00,0.9163,0.91735,0.916,0.9167,2143000000.0
2009-03-25 01:00:00,0.91675,0.9174,0.9162,0.9168,1974600000.0
2009-03-25 02:00:00,0.91675,0.91755,0.91655,0.91735,3512404000.0
2009-03-25 03:00:00,0.91735,0.9186,0.91675,0.91775,6071200000.0
2009-03-25 04:00:00,0.91785,0.9184,0.9174,0.9179,2163000000.0
2009-03-25 05:00:00,0.9179,0.91845,0.9178,0.9182,1539500000.0
2009-03-25 06:00:00,0.9181,0.91845,0.91752,0.91825,3352700000.0
2009-03-25 07:00:00,0.91825,0.9185,0.91755,0.9183,3330900000.0
2009-03-25 08:00:00,0.9183,0.9185,0.91745,0.9179,3520804000.0
2009-03-25 09:00:00,0.91775,0.9203,0.91775,0.91875,15490208014.0
2009-03-25 10:00:00,0.91885,0.9201,0.9177,0.9194,15402052002.0
2009-03-25 11:00:00,0.91945,0.9228,0.91905,0.9226,23978031999.0
2009-03-25 12:00:00,0.92255,0.92705,0.9221,0.9262,24465200008.0
2009-03-25 13:00:00,0.9262,0.92755,0.92535,0.9268,22556084009.0
2009-03-25 14:00:00,0.92675,0.9269,0.9248,0.9251,20982944180.0
2009-03-25 15:00:00,0.9251,0.92775,0.9225,0.9258,24828028011.0
2009-03-25 16:00:00,0.9258,0.9287,0.92435,0.92665,22739780002.0
2009-03-25 17:00:00,0.92665,0.92875,0.92615,0.92815,16667624010.0
2009-03-25 18:00:00,0.92825,0.93125,0.92775,0.93085,15556631997.0
2009-03-25 19:00:00,0.9308,0.9347,0.9304,0.93415,12081740000.0
2009-03-25 20:00:00,0.93415,0.93745,0.93315,0.93365,10418360000.0
2009-03-25 21:00:00,0.93365,0.935,0.9335,0.93435,5304436000.0
2009-03-25 22:00:00,0.93435,0.93435,0.93325,0.9333,3455608000.0
2009-03-25 23:00:00,0.9333,0.9346,0.93287,0.9332,1854299999.0
2009-03-26 00:00:00,0.9333,0.93435,0.93301,0.93325,1747000000.0
2009-03-26 01:00:00,0.93325,0.93375,0.93235,0.93235,4649200000.0
2009-03-26 02:00:00,0.93245,0.93335,0.93055,0.93215,8023000003.0
2009-03-26 03:00:00,0.93215,0.93255,0.93085,0.9312,7206600000.0
2009-03-26 04:00:00,0.93115,0.9316,0.92945,0.92965,8193812000.0
2009-03-26 05:00:00,0.92965,0.93115,0.9296,0.9301,5157000000.0
2009-03-26 06:00:00,0.93005,0.93035,0.9286,0.93005,4032500002.0
2009-03-26 07:00:00,0.93,0.9306,0.92905,0.9305,4376600001.0
2009-03-26 08:00:00,0.9305,0.93105,0.9285,0.92945,7793400000.0
2009-03-26 09:00:00,0.92935,0.9307,0.92875,0.9298,14453900002.0
2009-03-26 10:00:00,0.9298,0.9304,0.9276,0.92835,17949600001.0
2009-03-26 11:00:00,0.92835,0.9333,0.92835,0.93095,43025700021.0
2009-03-26 12:00:00,0.9308,0.9344,0.9308,0.9332,30773400009.0
2009-03-26 13:00:00,0.93325,0.93425,0.93155,0.934,30480799996.0
2009-03-26 14:00:00,0.93395,0.9347,0.93155,0.9324,41486500059.0
2009-03-26 15:00:00,0.9323,0.93305,0.9309,0.9328,45473899938.0
2009-03-26 16:00:00,0.9328,0.9366,0.9322,0.93505,64204399978.0
2009-03-26 17:00:00,0.93505,0.9358,0.93405,0.93525,43819299909.0
2009-03-26 18:00:00,0.93525,0.93545,0.9339,0.9347,31453099974.0
2009-03-26 19:00:00,0.9347,0.93805,0.9345,0.9372,16247600001.0
2009-03-26 20:00:00,0.9372,0.93805,0.9356,0.93575,9671700006.0
2009-03-26 21:00:00,0.93565,0.9366,0.93515,0.9353,7734500000.0
2009-03-26 22:00:00,0.93525,0.9361,0.93415,0.93575,2935600000.0
2009-03-26 23:00:00,0.93575,0.93645,0.93485,0.93525,1283400000.0
2009-03-27 00:00:00,0.93525,0.93625,0.93485,0.9358,2016620000.0
2009-03-27 01:00:00,0.93575,0.93615,0.93485,0.9352,1937200000.0
2009-03-27 02:00:00,0.93515,0.9371,0.93485,0.93665,3859126000.0
2009-03-27 03:00:00,0.93655,0.93705,0.93595,0.9364,3093600000.0
2009-03-27 04:00:00,0.9364,0.93745,0.9363,0.9365,2702900000.0
2009-03-27 05:00:00,0.93645,0.9375,0.9364,0.93675,2232400000.0
2009-03-27 06:00:00,0.9367,0.93735,0.9364,0.9369,3091600000.0
2009-03-27 07:00:00,0.9369,0.93735,0.93655,0.9371,3006100001.0
2009-03-27 08:00:00,0.93715,0.9405,0.93715,0.93885,7279700003.0
2009-03-27 09:00:00,0.9388,0.94075,0.9376,0.9396,21973100066.0
2009-03-27 10:00:00,0.93955,0.9412,0.9377,0.9404,28045900059.0
2009-03-27 11:00:00,0.94035,0.94175,0.9386,0.939,33521700068.0
2009-03-27 12:00:00,0.939,0.93925,0.9353,0.93845,28907800001.0
2009-03-27 13:00:00,0.93845,0.9385,0.92995,0.93095,27535100026.0
2009-03-27 14:00:00,0.9312,0.93165,0.9284,0.9286,25960100025.0
2009-03-27 15:00:00,0.9286,0.93035,0.92755,0.9278,27732000004.0
2009-03-27 16:00:00,0.92765,0.9312,0.925,0.929,27847400021.0
2009-03-27 17:00:00,0.929,0.92995,0.9266,0.9288,20620500003.0
2009-03-27 18:00:00,0.9288,0.92995,0.9277,0.92935,17552900008.0
2009-03-27 19:00:00,0.9294,0.93055,0.92905,0.9305,9594700001.0
2009-03-27 20:00:00,0.93055,0.9307,0.9286,0.92995,8014900000.0
2009-03-27 21:00:00,0.92995,0.9303,0.92951,0.9298,4003700000.0
2009-03-27 22:00:00,0.9298,0.93,0.92775,0.92775,3112399999.0
2009-03-29 23:00:00,0.92808,0.9284,0.92668,0.92835,1264800000.0
2009-03-30 00:00:00,0.9283,0.92985,0.92825,0.9288,2336000000.0
2009-03-30 01:00:00,0.9288,0.92975,0.9282,0.92895,2791800003.0
2009-03-30 02:00:00,0.929,0.92965,0.92865,0.92915,3044800000.0
2009-03-30 03:00:00,0.92915,0.93005,0.9285,0.9297,3054000000.0
2009-03-30 04:00:00,0.9297,0.9304,0.9296,0.93,3168600000.0
2009-03-30 05:00:00,0.93005,0.93185,0.9296,0.9314,2550600000.0
2009-03-30 06:00:00,0.9314,0.9322,0.9295,0.9298,6511000000.0
2009-03-30 07:00:00,0.9298,0.93135,0.92895,0.93065,6926600004.0
2009-03-30 08:00:00,0.93065,0.934,0.93065,0.9325,10711199996.0
2009-03-30 09:00:00,0.93235,0.9337,0.9303,0.9307,30378200027.0
2009-03-30 10:00:00,0.9307,0.93295,0.93065,0.93195,21482100041.0
2009-03-30 11:00:00,0.93195,0.93305,0.9289,0.9295,23713000010.0
2009-03-30 12:00:00,0.9295,0.93135,0.9294,0.9297,19034100004.0
2009-03-30 13:00:00,0.9296,0.9305,0.92915,0.9292,22231200021.0
2009-03-30 14:00:00,0.9292,0.9306,0.92845,0.92955,23616000004.0
2009-03-30 15:00:00,0.92955,0.93015,0.92755,0.92765,28056100007.0
2009-03-30 16:00:00,0.92765,0.92825,0.92555,0.92755,25379700008.0
2009-03-30 17:00:00,0.92755,0.92955,0.92555,0.92905,29831600010.0
2009-03-30 18:00:00,0.92905,0.92915,0.9256,0.9266,12959000006.0
2009-03-30 19:00:00,0.9266,0.92705,0.9256,0.92625,11461899993.0
2009-03-30 20:00:00,0.92625,0.92785,0.9256,0.927,18693500000.0
2009-03-30 21:00:00,0.927,0.92735,0.9251,0.92545,12051199996.0
2009-03-30 22:00:00,0.92545,0.92555,0.92415,0.9251,3211199997.0
2009-03-30 23:00:00,0.925,0.9259,0.92465,0.92525,1482900000.0
2009-03-31 00:00:00,0.92525,0.9256,0.92435,0.92545,1820700000.0
2009-03-31 01:00:00,0.92545,0.92575,0.9246,0.92475,2370666000.0
2009-03-31 02:00:00,0.92465,0.92555,0.9237,0.92485,8648400001.0
2009-03-31 03:00:00,0.9249,0.9257,0.92425,0.92535,4252800000.0
2009-03-31 04:00:00,0.92535,0.92615,0.9247,0.9261,3723599999.0
2009-03-31 05:00:00,0.9261,0.9265,0.9252,0.92605,5678000000.0
2009-03-31 06:00:00,0.926,0.92655,0.92445,0.9256,4986000000.0
2009-03-31 07:00:00,0.92555,0.9271,0.92545,0.92695,4821300000.0
2009-03-31 08:00:00,0.9269,0.927,0.9242,0.9251,13831099997.0
2009-03-31 09:00:00,0.9251,0.9301,0.9246,0.9298,27075699988.0
2009-03-31 10:00:00,0.9298,0.93105,0.9293,0.9301,20272799994.0
2009-03-31 11:00:00,0.9301,0.93115,0.92855,0.93045,19760700013.0
2009-03-31 12:00:00,0.93045,0.9317,0.9296,0.92975,25028699993.0
2009-03-31 13:00:00,0.92965,0.9313,0.9288,0.93,21925200001.0
2009-03-31 14:00:00,0.93,0.9311,0.92995,0.9307,23080599995.0
2009-03-31 15:00:00,0.9307,0.93155,0.92915,0.9309,25875900009.0
2009-03-31 16:00:00,0.9308,0.931,0.92575,0.92645,36707599991.0
2009-03-31 17:00:00,0.92645,0.9277,0.92475,0.92715,27442500011.0
2009-03-31 18:00:00,0.9271,0.92755,0.92505,0.92505,11187200000.0
2009-03-31 19:00:00,0.92505,0.92605,0.9248,0.9259,9695100000.0
2009-03-31 20:00:00,0.9259,0.92615,0.92515,0.92575,7885800000.0
2009-03-31 21:00:00,0.92585,0.926,0.92485,0.92585,7706700000.0
2009-03-31 22:00:00,0.92585,0.9261,0.9249,0.925,4281999999.0
2009-03-31 23:00:00,0.925,0.92525,0.924,0.92455,2299500000.0
2009-04-01 00:00:00,0.92455,0.925,0.9225,0.9233,2888100000.0
2009-04-01 01:00:00,0.92335,0.92365,0.92265,0.9231,1981000000.0
2009-04-01 02:00:00,0.9231,0.92385,0.92185,0.92255,7497099998.0
2009-04-01 03:00:00,0.9225,0.92345,0.9223,0.92295,5183100000.0
2009-04-01 04:00:00,0.923,0.92565,0.92245,0.92405,6984000002.0
2009-04-01 05:00:00,0.9241,0.9243,0.9233,0.9236,2966200000.0
2009-04-01 06:00:00,0.9236,0.92445,0.9235,0.9242,2475600000.0
2009-04-01 07:00:00,0.9242,0.92435,0.9223,0.9223,5314600000.0
2009-04-01 08:00:00,0.9223,0.9228,0.92135,0.92155,14229200002.0
2009-04-01 09:00:00,0.92155,0.92185,0.91845,0.91865,25423900001.0
2009-04-01 10:00:00,0.91865,0.91885,0.91545,0.9177,33240000001.0
2009-04-01 11:00:00,0.9177,0.919,0.91675,0.9189,27630600035.0
2009-04-01 12:00:00,0.9189,0.921,0.9184,0.9208,20550400005.0
2009-04-01 13:00:00,0.9208,0.9227,0.91915,0.921,24450300020.0
2009-04-01 14:00:00,0.921,0.9231,0.9201,0.92235,28137400013.0
2009-04-01 15:00:00,0.92235,0.9248,0.92215,0.9237,25131300017.0
2009-04-01 16:00:00,0.9237,0.92405,0.9195,0.91985,28694600010.0
2009-04-01 17:00:00,0.91995,0.9207,0.91735,0.918,23339399991.0
2009-04-01 18:00:00,0.918,0.9181,0.91605,0.91785,10611400000.0
2009-04-01 19:00:00,0.9179,0.91795,0.9163,0.91665,8147236698.0
2009-04-01 20:00:00,0.9166,0.9167,0.91565,0.91595,8661000000.0
2009-04-01 21:00:00,0.91605,0.91675,0.91535,0.91645,8478800004.0
2009-04-01 22:00:00,0.91645,0.91665,0.91535,0.9155,3981900000.0
2009-04-01 23:00:00,0.9156,0.9158,0.91435,0.9154,2532600000.0
2009-04-02 00:00:00,0.9154,0.9159,0.9151,0.91555,1298200000.0
2009-04-02 01:00:00,0.9155,0.91575,0.9148,0.91525,3060700000.0
2009-04-02 02:00:00,0.91525,0.9161,0.91475,0.9154,5146599996.0
2009-04-02 03:00:00,0.91535,0.9159,0.915,0.91545,4273500000.0
2009-04-02 04:00:00,0.91545,0.9173,0.9153,0.91575,7269800000.0
2009-04-02 05:00:00,0.91575,0.9162,0.9152,0.9156,3364800000.0
2009-04-02 06:00:00,0.9156,0.91625,0.9152,0.9158,2406400000.0
2009-04-02 07:00:00,0.91575,0.916,0.9131,0.91335,4570800000.0
2009-04-02 08:00:00,0.91335,0.91345,0.91115,0.91275,19876899996.0
2009-04-02 09:00:00,0.91295,0.91355,0.91055,0.91165,20436700048.0
2009-04-02 10:00:00,0.91165,0.9121,0.91035,0.91065,25857900059.0
2009-04-02 11:00:00,0.9106,0.9112,0.90845,0.9088,27655000014.0
2009-04-02 12:00:00,0.9088,0.91055,0.90845,0.91025,24256900043.0
2009-04-02 13:00:00,0.9102,0.91375,0.90935,0.91045,26358500030.0
2009-04-02 14:00:00,0.9106,0.91735,0.91055,0.91335,28329400011.0
2009-04-02 15:00:00,0.91345,0.91675,0.91245,0.9158,27247400005.0
2009-04-02 16:00:00,0.91565,0.9159,0.912,0.91205,25685699994.0
2009-04-02 17:00:00,0.91205,0.91605,0.91195,0.9155,27420399984.0
2009-04-02 18:00:00,0.9155,0.91675,0.9143,0.91575,13786899998.0
2009-04-02 19:00:00,0.9157,0.9161,0.91475,0.91475,9285800000.0
2009-04-02 20:00:00,0.9147,0.9153,0.91345,0.91395,8987600002.0
2009-04-02 21:00:00,0.914,0.91485,0.9137,0.9142,6646200000.0
2009-04-02 22:00:00,0.9142,0.9146,0.91325,0.9141,3378600000.0
2009-04-02 23:00:00,0.91395,0.9143,0.91338,0.9138,1144000000.0
2009-04-03 00:00:00,0.91375,0.91425,0.9136,0.914,2069800000.0
2009-04-03 01:00:00,0.91395,0.9142,0.9137,0.9138,3386799998.0
2009-04-03 02:00:00,0.9138,0.9144,0.9127,0.9133,6590700002.0
2009-04-03 03:00:00,0.9133,0.91405,0.91255,0.91355,4083900001.0
2009-04-03 04:00:00,0.91365,0.914,0.91265,0.91265,3655400000.0
2009-04-03 05:00:00,0.9127,0.91335,0.91235,0.9128,3628200000.0
2009-04-03 06:00:00,0.9127,0.9141,0.91265,0.9138,3111500000.0
2009-04-03 07:00:00,0.91385,0.9141,0.91255,0.9134,3981600000.0
2009-04-03 08:00:00,0.9134,0.9159,0.9133,0.9137,16344099996.0
2009-04-03 09:00:00,0.91365,0.91555,0.9132,0.9138,25607000021.0
2009-04-03 10:00:00,0.9138,0.91425,0.90825,0.91,37030200040.0
2009-04-03 11:00:00,0.91,0.91115,0.90915,0.9108,28916800020.0
2009-04-03 12:00:00,0.9108,0.91135,0.9092,0.9109,28461300035.0
2009-04-03 13:00:00,0.9109,0.91175,0.90825,0.9093,23564500007.0
2009-04-03 14:00:00,0.90925,0.9108,0.9055,0.906,33083100012.0
2009-04-03 15:00:00,0.906,0.90675,0.9042,0.9055,45751200023.0
2009-04-03 16:00:00,0.9056,0.9071,0.904,0.90655,43015800048.0
2009-04-03 17:00:00,0.9065,0.90895,0.9065,0.90845,34472300028.0
2009-04-03 18:00:00,0.90845,0.9085,0.90655,0.90675,11194300001.0
2009-04-03 19:00:00,0.90675,0.90815,0.9065,0.9072,10490399998.0
2009-04-03 20:00:00,0.9072,0.90965,0.9065,0.90965,11946000000.0
2009-04-03 21:00:00,0.90965,0.91025,0.90905,0.9098,8240600001.0
2009-04-03 22:00:00,0.9097,0.90975,0.9078,0.90815,6556199998.0
2009-04-05 23:00:00,0.90952,0.9103,0.90835,0.9102,1753999998.0
2009-04-06 00:00:00,0.9102,0.91095,0.9086,0.90865,12844000000.0
2009-04-06 01:00:00,0.90865,0.90985,0.90835,0.9094,9645600000.0
2009-04-06 02:00:00,0.9094,0.91,0.90885,0.9098,9965199997.0
2009-04-06 03:00:00,0.9095,0.91065,0.90805,0.90885,14703600005.0
2009-04-06 04:00:00,0.90885,0.90895,0.9074,0.9081,8577399999.0
2009-04-06 05:00:00,0.9081,0.90905,0.9081,0.90895,4354399997.0
2009-04-06 06:00:00,0.9089,0.90925,0.90775,0.90785,8933399999.0
2009-04-06 07:00:00,0.9079,0.9085,0.9076,0.90795,7347365003.0
2009-04-06 08:00:00,0.90795,0.90975,0.90585,0.90645,19652800008.0
2009-04-06 09:00:00,0.90645,0.9082,0.9051,0.90815,31366300025.0
2009-04-06 10:00:00,0.90815,0.9084,0.90545,0.90785,26023899993.0
2009-04-06 11:00:00,0.90785,0.9079,0.906,0.90725,27229500004.0
2009-04-06 12:00:00,0.9073,0.9079,0.90605,0.90705,18794899998.0
2009-04-06 13:00:00,0.9071,0.90715,0.90365,0.9042,23339695008.0
2009-04-06 14:00:00,0.9043,0.9074,0.90395,0.9065,25554765009.0
2009-04-06 15:00:00,0.9065,0.90775,0.906,0.9071,34095865000.0
2009-04-06 16:00:00,0.9071,0.9075,0.90575,0.90595,33452565015.0
2009-04-06 17:00:00,0.90595,0.90885,0.90575,0.90845,34051099999.0
2009-04-06 18:00:00,0.9085,0.91105,0.9081,0.90975,16797900004.0
2009-04-06 19:00:00,0.9098,0.9103,0.9087,0.90975,13616800002.0
2009-04-06 20:00:00,0.90975,0.9107,0.9094,0.9096,12743499998.0
2009-04-06 21:00:00,0.9096,0.9102,0.9091,0.90945,8228300001.0
2009-04-06 22:00:00,0.9095,0.91,0.90815,0.90815,4902100000.0
2009-04-06 23:00:00,0.9081,0.90915,0.9079,0.90855,1247000001.0
2009-04-07 00:00:00,0.90855,0.9094,0.9085,0.9094,5443200000.0
2009-04-07 01:00:00,0.90935,0.91,0.90814,0.90885,11936200003.0
2009-04-07 02:00:00,0.9089,0.9104,0.90845,0.90925,14803600001.0
2009-04-07 03:00:00,0.9093,0.9097,0.90842,0.90875,8581900001.0
2009-04-07 04:00:00,0.90885,0.91025,0.9085,0.9101,6758300001.0
2009-04-07 05:00:00,0.9101,0.9103,0.90955,0.91005,5910599999.0
2009-04-07 06:00:00,0.91005,0.91045,0.9091,0.91005,8529800002.0
2009-04-07 07:00:00,0.91005,0.91115,0.90955,0.9107,12814199999.0
2009-04-07 08:00:00,0.91075,0.9114,0.90825,0.9091,14254300005.0
2009-04-07 09:00:00,0.9091,0.90955,0.9066,0.90695,16766500004.0
2009-04-07 10:00:00,0.90705,0.90855,0.9061,0.9083,19164099995.0
2009-04-07 11:00:00,0.9083,0.90905,0.9061,0.9077,23932925005.0
2009-04-07 12:00:00,0.9078,0.9085,0.9055,0.9056,21426900009.0
2009-04-07 13:00:00,0.9056,0.9067,0.9035,0.9054,19367600008.0
2009-04-07 14:00:00,0.9054,0.906,0.9024,0.9032,21114299999.0
2009-04-07 15:00:00,0.9032,0.9042,0.9005,0.9008,26308699997.0
2009-04-07 16:00:00,0.90085,0.9017,0.8989,0.8998,24953965006.0
2009-04-07 17:00:00,0.89985,0.9008,0.89905,0.90075,18540100014.0
2009-04-07 18:00:00,0.9007,0.90115,0.90025,0.90025,7685200000.0
2009-04-07 19:00:00,0.90025,0.9006,0.899,0.89985,6679200000.0
2009-04-07 20:00:00,0.8998,0.90035,0.8994,0.9,4050100000.0
2009-04-07 21:00:00,0.9,0.90145,0.8999,0.90065,4951989462.0
2009-04-07 22:00:00,0.9006,0.9013,0.90015,0.9007,1715100000.0
2009-04-07 23:00:00,0.9007,0.901,0.89978,0.9004,1683100000.0
2009-04-08 00:00:00,0.90005,0.9011,0.8999,0.90095,3258200000.0
2009-04-08 01:00:00,0.90095,0.90095,0.89995,0.90025,2584600000.0
2009-04-08 02:00:00,0.9002,0.9005,0.898,0.8986,13317299999.0
2009-04-08 03:00:00,0.8986,0.8989,0.8977,0.89855,10165700000.0
2009-04-08 04:00:00,0.89855,0.89955,0.8984,0.89855,12399599994.0
2009-04-08 05:00:00,0.89855,0.89905,0.89815,0.89835,5749100001.0
2009-04-08 06:00:00,0.89835,0.89875,0.8973,0.8975,8314999994.0
2009-04-08 07:00:00,0.8975,0.8981,0.89585,0.89745,11839500002.0
2009-04-08 08:00:00,0.8975,0.89955,0.89685,0.8974,13202799999.0
2009-04-08 09:00:00,0.8975,0.9006,0.89685,0.9006,15756299997.0
2009-04-08 10:00:00,0.90065,0.90095,0.8993,0.9,14654599995.0
2009-04-08 11:00:00,0.9,0.90145,0.9,0.90055,19705099993.0
2009-04-08 12:00:00,0.9007,0.90145,0.8989,0.9007,17482700005.0
2009-04-08 13:00:00,0.90075,0.9013,0.89925,0.9002,18154800012.0
2009-04-08 14:00:00,0.9002,0.90085,0.89865,0.90045,20387100030.0
2009-04-08 15:00:00,0.90045,0.9012,0.89985,0.90115,26791300023.0
2009-04-08 16:00:00,0.90115,0.9035,0.9009,0.90325,21622200005.0
2009-04-08 17:00:00,0.9033,0.90475,0.90245,0.9043,19619200003.0
2009-04-08 18:00:00,0.9043,0.90495,0.9038,0.904,11634300007.0
2009-04-08 19:00:00,0.904,0.90425,0.90315,0.90345,6967099997.0
2009-04-08 20:00:00,0.90345,0.9039,0.9005,0.9011,8504096966.0
2009-04-08 21:00:00,0.90115,0.90255,0.90095,0.90255,6638700009.0
2009-04-08 22:00:00,0.9025,0.90265,0.9016,0.9023,2456200000.0
2009-04-08 23:00:00,0.9023,0.9025,0.90175,0.9022,1132500000.0
2009-04-09 00:00:00,0.9023,0.9024,0.9012,0.9017,3788200000.0
2009-04-09 01:00:00,0.90175,0.90265,0.90165,0.90245,2583000000.0
2009-04-09 02:00:00,0.90245,0.9025,0.9013,0.90145,7584199998.0
2009-04-09 03:00:00,0.9014,0.90215,0.90105,0.9013,7483400000.0
2009-04-09 04:00:00,0.9013,0.90175,0.90095,0.9014,4903400001.0
2009-04-09 05:00:00,0.9012,0.9014,0.9008,0.90125,7681200000.0
2009-04-09 06:00:00,0.90125,0.9015,0.90075,0.90075,6168600000.0
2009-04-09 07:00:00,0.90075,0.90115,0.9001,0.901,6640100006.0
2009-04-09 08:00:00,0.901,0.90295,0.90005,0.9027,15729600003.0
2009-04-09 09:00:00,0.90275,0.9059,0.90135,0.9059,23060099992.0
2009-04-09 10:00:00,0.90595,0.9088,0.90425,0.9077,22111981473.0
2009-04-09 11:00:00,0.9077,0.9082,0.9053,0.90655,18944790731.0
2009-04-09 12:00:00,0.90645,0.90675,0.90395,0.9043,12258636098.0
2009-04-09 13:00:00,0.90435,0.906,0.9034,0.90365,20128999997.0
2009-04-09 14:00:00,0.90365,0.9051,0.9011,0.9011,20628026823.0
2009-04-09 15:00:00,0.90115,0.9018,0.89925,0.90175,17029308295.0
2009-04-09 16:00:00,0.90175,0.9038,0.90055,0.90095,25916553641.0
2009-04-09 17:00:00,0.90105,0.9017,0.8987,0.89925,24405986663.0
2009-04-09 18:00:00,0.89925,0.90055,0.89835,0.8985,9244400002.0
2009-04-09 19:00:00,0.89845,0.89895,0.89715,0.89775,5634200000.0
2009-04-09 20:00:00,0.89775,0.8979,0.8966,0.8967,5217200000.0
2009-04-09 21:00:00,0.89675,0.89775,0.89626,0.89745,6735400001.0
2009-04-09 22:00:00,0.89745,0.89745,0.8964,0.89705,2654199995.0
2009-04-09 23:00:00,0.897,0.8975,0.89623,0.8966,3165200000.0
2009-04-10 00:00:00,0.89665,0.89725,0.89635,0.89645,2198200000.0
2009-04-10 01:00:00,0.8966,0.8974,0.8957,0.8963,7544100004.0
2009-04-10 02:00:00,0.89635,0.8967,0.89535,0.8955,4227600001.0
2009-04-10 03:00:00,0.8955,0.8965,0.89513,0.89615,4462500000.0
2009-04-10 04:00:00,0.89605,0.89665,0.8957,0.89615,4667900000.0
2009-04-10 05:00:00,0.89625,0.89645,0.89577,0.89598,1669500000.0
2009-04-10 06:00:00,0.896,0.8964,0.8955,0.896,2880800000.0
2009-04-10 07:00:00,0.896,0.89649,0.89579,0.89595,2563200000.0
2009-04-10 08:00:00,0.8961,0.8967,0.89545,0.89575,3505300000.0
2009-04-10 09:00:00,0.89575,0.89775,0.89555,0.89695,3492000000.0
2009-04-10 10:00:00,0.89695,0.89775,0.89668,0.89756,3930800001.0
2009-04-10 11:00:00,0.89775,0.8979,0.89661,0.89765,6016800008.0
2009-04-10 12:00:00,0.89765,0.89805,0.89668,0.89785,6388900002.0
2009-04-10 13:00:00,0.898,0.8981,0.89634,0.89634,2940599998.0
2009-04-10 14:00:00,0.89685,0.89785,0.89675,0.89735,1079400000.0
2009-04-10 15:00:00,0.89735,0.8981,0.8973,0.8981,3122900000.0
2009-04-10 16:00:00,0.8982,0.899,0.89735,0.89785,2402964999.0
2009-04-10 17:00:00,0.89785,0.8985,0.8975,0.8978,2503600000.0
2009-04-10 18:00:00,0.89789,0.8986,0.89759,0.8984,3692600001.0
2009-04-10 19:00:00,0.8984,0.89868,0.89808,0.8984,3386200000.0
2009-04-10 20:00:00,0.8984,0.89874,0.8981,0.8983,5464000000.0
2009-04-10 21:00:00,0.8983,0.89865,0.89753,0.8986,2894000000.0
2009-04-10 22:00:00,0.89865,0.8993,0.8979,0.8982,1175200000.0
2009-04-12 23:00:00,0.90067,0.90085,0.89905,0.90025,1668600000.0
2009-04-13 00:00:00,0.9004,0.90055,0.89885,0.899,2572200000.0
2009-04-13 01:00:00,0.899,0.89985,0.89834,0.8991,5949800001.0
2009-04-13 02:00:00,0.8991,0.90025,0.89835,0.8986,6089400000.0
2009-04-13 03:00:00,0.89855,0.8987,0.89705,0.898,5635600000.0
2009-04-13 04:00:00,0.8981,0.89915,0.89755,0.89835,3456800000.0
2009-04-13 05:00:00,0.8984,0.89854,0.8976,0.8984,3077400000.0
2009-04-13 06:00:00,0.8984,0.89875,0.8973,0.8976,3674999999.0
2009-04-13 07:00:00,0.89765,0.89825,0.897,0.89775,3701800000.0
2009-04-13 08:00:00,0.8977,0.89895,0.8966,0.8976,7621100000.0
2009-04-13 09:00:00,0.8975,0.89805,0.89648,0.89685,6685200000.0
2009-04-13 10:00:00,0.8968,0.8978,0.8961,0.89755,6460300000.0
2009-04-13 11:00:00,0.8976,0.89905,0.8963,0.89765,5497400000.0
2009-04-13 12:00:00,0.89765,0.8977,0.8961,0.8967,4199384000.0
2009-04-13 13:00:00,0.89675,0.8975,0.8963,0.8967,6250500000.0
2009-04-13 14:00:00,0.8967,0.9012,0.89645,0.90105,19853400001.0
2009-04-13 15:00:00,0.90105,0.90125,0.89975,0.9006,16344700004.0
2009-04-13 16:00:00,0.9006,0.90105,0.8997,0.90005,16945200001.0
2009-04-13 17:00:00,0.90005,0.90205,0.89965,0.90055,18448600001.0
2009-04-13 18:00:00,0.90055,0.9007,0.89955,0.9006,6993600001.0
2009-04-13 19:00:00,0.9006,0.901,0.89998,0.9006,4036200000.0
2009-04-13 20:00:00,0.90055,0.90115,0.90005,0.90065,6737200000.0
2009-04-13 21:00:00,0.90065,0.90135,0.89985,0.9009,7264099998.0
2009-04-13 22:00:00,0.9009,0.90145,0.89955,0.89955,4229800000.0
2009-04-13 23:00:00,0.89955,0.90045,0.899,0.9,2100100000.0
2009-04-14 00:00:00,0.9,0.90035,0.89935,0.90005,4023000000.0
2009-04-14 01:00:00,0.90005,0.90025,0.8994,0.89975,6062000000.0
2009-04-14 02:00:00,0.8997,0.90015,0.8967,0.8973,14621199998.0
2009-04-14 03:00:00,0.8973,0.89775,0.8967,0.89725,10891199989.0
2009-04-14 04:00:00,0.89725,0.8974,0.8968,0.8971,7394400000.0
2009-04-14 05:00:00,0.89705,0.8978,0.89675,0.89735,6765200001.0
2009-04-14 06:00:00,0.89735,0.89785,0.8957,0.89595,5555500000.0
2009-04-14 07:00:00,0.89595,0.898,0.89535,0.8962,12951100000.0
2009-04-14 08:00:00,0.8962,0.8972,0.8956,0.8968,12111384004.0
2009-04-14 09:00:00,0.89685,0.897,0.89295,0.8936,15876052003.0
2009-04-14 10:00:00,0.8936,0.89525,0.89295,0.89345,13077768003.0
2009-04-14 11:00:00,0.89345,0.89385,0.89205,0.8928,14452042001.0
2009-04-14 12:00:00,0.8928,0.8929,0.8904,0.8913,15566604001.0
2009-04-14 13:00:00,0.8913,0.89135,0.8894,0.8904,16922036004.0
2009-04-14 14:00:00,0.8903,0.892,0.8887,0.8904,19767810000.0
2009-04-14 15:00:00,0.8904,0.8921,0.89015,0.8918,19622867997.0
2009-04-14 16:00:00,0.8918,0.8924,0.8898,0.89,18317287999.0
2009-04-14 17:00:00,0.89,0.89175,0.8897,0.89055,17682283997.0
2009-04-14 18:00:00,0.89055,0.892,0.89,0.89055,12984800000.0
2009-04-14 19:00:00,0.89055,0.89185,0.88935,0.8895,9215800000.0
2009-04-14 20:00:00,0.88945,0.89065,0.8894,0.89015,8466400000.0
2009-04-14 21:00:00,0.8902,0.8902,0.8891,0.89,6315284001.0
2009-04-14 22:00:00,0.88995,0.8906,0.8899,0.88995,3517099999.0
2009-04-14 23:00:00,0.88995,0.8909,0.88935,0.89015,2518600000.0
2009-04-15 00:00:00,0.89015,0.8905,0.8895,0.89,4268000000.0
2009-04-15 01:00:00,0.89,0.8903,0.88945,0.88955,6471199998.0
2009-04-15 02:00:00,0.88955,0.8905,0.88955,0.8899,11181799997.0
2009-04-15 03:00:00,0.8899,0.89115,0.8879,0.88925,17486699990.0
2009-04-15 04:00:00,0.8892,0.89045,0.88895,0.8898,10206800000.0
2009-04-15 05:00:00,0.8898,0.8908,0.8897,0.89025,6170800001.0
2009-04-15 06:00:00,0.8902,0.89125,0.8896,0.89085,8287400000.0
2009-04-15 07:00:00,0.891,0.891,0.88995,0.89015,7825200001.0
2009-04-15 08:00:00,0.89015,0.89155,0.8896,0.8896,16027484005.0
2009-04-15 09:00:00,0.88965,0.89115,0.8892,0.88935,13757752001.0
2009-04-15 10:00:00,0.88935,0.88965,0.88675,0.887,18708420008.0
2009-04-15 11:00:00,0.88705,0.8886,0.88555,0.8877,20260303999.0
2009-04-15 12:00:00,0.88775,0.8882,0.88315,0.8837,23550404001.0
2009-04-15 13:00:00,0.88365,0.885,0.8813,0.88195,20653094000.0
2009-04-15 14:00:00,0.882,0.88305,0.88075,0.8816,21877494002.0
2009-04-15 15:00:00,0.8816,0.88205,0.8802,0.881,20100387994.0
2009-04-15 16:00:00,0.88095,0.8811,0.8791,0.87945,27132099997.0
2009-04-15 17:00:00,0.87945,0.8804,0.8786,0.87925,22506784006.0
2009-04-15 18:00:00,0.87925,0.8813,0.87905,0.88105,11818683999.0
2009-04-15 19:00:00,0.88105,0.8822,0.88065,0.88125,9515084000.0
2009-04-15 20:00:00,0.88125,0.88185,0.88095,0.88155,8553300000.0
2009-04-15 21:00:00,0.88155,0.88245,0.8814,0.88195,7546500003.0
2009-04-15 22:00:00,0.88195,0.8821,0.8813,0.8817,2921300000.0
2009-04-15 23:00:00,0.88175,0.8821,0.881,0.88135,2962300000.0
2009-04-16 00:00:00,0.88135,0.88195,0.8811,0.88165,4579999998.0
2009-04-16 01:00:00,0.8817,0.8817,0.88065,0.8815,6032600000.0
2009-04-16 02:00:00,0.88145,0.8816,0.8795,0.8807,12876000000.0
2009-04-16 03:00:00,0.8806,0.8808,0.8796,0.88055,8133900000.0
2009-04-16 04:00:00,0.8806,0.8814,0.87955,0.88025,10099200000.0
2009-04-16 05:00:00,0.8803,0.88135,0.88,0.8802,5367300000.0
2009-04-16 06:00:00,0.8802,0.88125,0.87975,0.8807,8265799999.0
2009-04-16 07:00:00,0.8807,0.8812,0.8796,0.8802,10086200001.0
2009-04-16 08:00:00,0.8802,0.8812,0.8792,0.88055,13481000004.0
2009-04-16 09:00:00,0.88045,0.8826,0.8795,0.88035,18154200002.0
2009-04-16 10:00:00,0.88035,0.8819,0.8799,0.88115,21197100000.0
2009-04-16 11:00:00,0.881,0.88395,0.8808,0.8839,23370599996.0
2009-04-16 12:00:00,0.8839,0.8865,0.88295,0.88635,23810900003.0
2009-04-16 13:00:00,0.88645,0.8866,0.8841,0.8859,16394799999.0
2009-04-16 14:00:00,0.886,0.8861,0.8849,0.88495,21044900003.0
2009-04-16 15:00:00,0.88495,0.88695,0.88465,0.88565,23904600002.0
2009-04-16 16:00:00,0.88565,0.88625,0.8844,0.88445,24818400007.0
2009-04-16 17:00:00,0.88445,0.88585,0.88395,0.88515,20013300000.0
2009-04-16 18:00:00,0.88515,0.8854,0.8838,0.88445,8781599999.0
2009-04-16 19:00:00,0.88445,0.88445,0.8824,0.8826,12623900000.0
2009-04-16 20:00:00,0.8826,0.88315,0.88225,0.88255,11717100001.0
2009-04-16 21:00:00,0.88255,0.8831,0.8822,0.88235,7509800000.0
2009-04-16 22:00:00,0.88235,0.8833,0.88225,0.8832,4060600005.0
2009-04-16 23:00:00,0.8832,0.8833,0.88227,0.8832,2305900000.0
2009-04-17 00:00:00,0.88315,0.88325,0.88238,0.88305,5067799988.0
2009-04-17 01:00:00,0.88305,0.88335,0.88263,0.88305,5901799999.0
2009-04-17 02:00:00,0.88305,0.88385,0.8824,0.88255,9493699998.0
2009-04-17 03:00:00,0.8825,0.8833,0.88225,0.88245,10280300001.0
2009-04-17 04:00:00,0.8824,0.8832,0.88145,0.8815,11451199996.0
2009-04-17 05:00:00,0.88155,0.8818,0.8809,0.88135,9598200033.0
2009-04-17 06:00:00,0.88135,0.88185,0.87945,0.88035,14444900001.0
2009-04-17 07:00:00,0.8804,0.8825,0.8796,0.8817,11274900001.0
2009-04-17 08:00:00,0.8817,0.88475,0.8811,0.88415,15758800001.0
2009-04-17 09:00:00,0.88415,0.88435,0.8827,0.883,17750099999.0
2009-04-17 10:00:00,0.8831,0.8834,0.88155,0.8818,19986700002.0
2009-04-17 11:00:00,0.88185,0.8861,0.8818,0.8852,19946899999.0
2009-04-17 12:00:00,0.8852,0.88545,0.88205,0.883,20736000002.0
2009-04-17 13:00:00,0.883,0.8836,0.88205,0.88355,16354600000.0
2009-04-17 14:00:00,0.88355,0.8841,0.8796,0.8799,17563200001.0
2009-04-17 15:00:00,0.8799,0.8812,0.8794,0.87955,18557700003.0
2009-04-17 16:00:00,0.87955,0.8813,0.87935,0.88105,16382900003.0
2009-04-17 17:00:00,0.88105,0.8821,0.87995,0.88175,17602800003.0
2009-04-17 18:00:00,0.8817,0.88265,0.8816,0.8823,8258400001.0
2009-04-17 19:00:00,0.88235,0.8828,0.88105,0.8811,8192200000.0
2009-04-17 20:00:00,0.88115,0.88145,0.88025,0.88065,7323700000.0
2009-04-17 21:00:00,0.8807,0.88125,0.88,0.88095,5156200000.0
2009-04-17 22:00:00,0.881,0.88145,0.88055,0.88125,3472800000.0
2009-04-19 23:00:00,0.88232,0.8825,0.88115,0.88185,2446600000.0
2009-04-20 00:00:00,0.88195,0.88205,0.8801,0.88075,4363599996.0
2009-04-20 01:00:00,0.8807,0.88105,0.88,0.8804,6665400000.0
2009-04-20 02:00:00,0.88055,0.8811,0.8794,0.8809,11583400000.0
2009-04-20 03:00:00,0.8809,0.88215,0.8804,0.88085,12910000000.0
2009-04-20 04:00:00,0.8808,0.88275,0.88065,0.88175,9425000000.0
2009-04-20 05:00:00,0.88175,0.8828,0.8817,0.8823,5107800004.0
2009-04-20 06:00:00,0.88225,0.88275,0.8818,0.8824,4673600000.0
2009-04-20 07:00:00,0.8824,0.8832,0.88195,0.88215,6990200003.0
2009-04-20 08:00:00,0.88215,0.8846,0.8821,0.88445,12864300001.0
2009-04-20 09:00:00,0.88445,0.88835,0.88435,0.8879,19178100001.0
2009-04-20 10:00:00,0.8879,0.8904,0.8873,0.88985,17039099999.0
2009-04-20 11:00:00,0.88985,0.89135,0.8888,0.8911,19066600000.0
2009-04-20 12:00:00,0.8911,0.89125,0.889,0.88935,16756400001.0
2009-04-20 13:00:00,0.8894,0.8904,0.889,0.8902,16341700000.0
2009-04-20 14:00:00,0.8902,0.8915,0.88915,0.8909,21183100001.0
2009-04-20 15:00:00,0.8909,0.89105,0.8877,0.8878,19926499999.0
2009-04-20 16:00:00,0.88775,0.88975,0.8877,0.8887,22876400001.0
2009-04-20 17:00:00,0.8887,0.89015,0.8877,0.88785,19195399997.0
2009-04-20 18:00:00,0.88785,0.88915,0.8878,0.88865,11474800000.0
2009-04-20 19:00:00,0.8887,0.88905,0.888,0.88895,9564600000.0
2009-04-20 20:00:00,0.88895,0.8895,0.8882,0.8883,9402200000.0
2009-04-20 21:00:00,0.88835,0.88955,0.8881,0.88895,7774900000.0
2009-04-20 22:00:00,0.88895,0.8892,0.8885,0.8887,4174500000.0
2009-04-20 23:00:00,0.8886,0.88955,0.88825,0.8888,1503700000.0
2009-04-21 00:00:00,0.8887,0.88925,0.88824,0.8888,3825000000.0
2009-04-21 01:00:00,0.8888,0.8915,0.88817,0.89095,7320100000.0
2009-04-21 02:00:00,0.89095,0.89105,0.8892,0.88965,9319000000.0
2009-04-21 03:00:00,0.88965,0.89055,0.8886,0.88975,8022400000.0
2009-04-21 04:00:00,0.8898,0.8909,0.88955,0.8899,5423200000.0
2009-04-21 05:00:00,0.8899,0.89065,0.8891,0.88935,6377600000.0
2009-04-21 06:00:00,0.8893,0.88965,0.88835,0.8886,5765200000.0
2009-04-21 07:00:00,0.8885,0.88965,0.88845,0.8887,7429900004.0
2009-04-21 08:00:00,0.8887,0.89115,0.88845,0.89115,16245599997.0
2009-04-21 09:00:00,0.89115,0.8912,0.88845,0.8896,22825200005.0
2009-04-21 10:00:00,0.88955,0.89045,0.888,0.889,17727299999.0
2009-04-21 11:00:00,0.8891,0.8903,0.8883,0.88945,18121400002.0
2009-04-21 12:00:00,0.88945,0.8905,0.8882,0.88985,20160500008.0
2009-04-21 13:00:00,0.88985,0.8909,0.8888,0.88935,17952899999.0
2009-04-21 14:00:00,0.88935,0.88965,0.88545,0.8862,18663800000.0
2009-04-21 15:00:00,0.8862,0.8874,0.8858,0.88635,19905900000.0
2009-04-21 16:00:00,0.8864,0.88695,0.8853,0.88595,17876100001.0
2009-04-21 17:00:00,0.886,0.8861,0.883,0.8832,21613100003.0
2009-04-21 18:00:00,0.88305,0.8841,0.88205,0.8823,12060300001.0
2009-04-21 19:00:00,0.8823,0.88285,0.88175,0.8818,7284100000.0
2009-04-21 20:00:00,0.88175,0.8825,0.8814,0.8816,10838200000.0
2009-04-21 21:00:00,0.8816,0.8826,0.8815,0.88185,8468000000.0
2009-04-21 22:00:00,0.88195,0.8823,0.8817,0.88225,3875899997.0
2009-04-21 23:00:00,0.8818,0.88255,0.88175,0.88215,2413400000.0
2009-04-22 00:00:00,0.88205,0.88225,0.8817,0.8821,4328000000.0
2009-04-22 01:00:00,0.8821,0.88225,0.88161,0.8818,6944899995.0
2009-04-22 02:00:00,0.8818,0.8823,0.8813,0.8814,15265100026.0
2009-04-22 03:00:00,0.8814,0.8829,0.8813,0.88255,17596499929.0
2009-04-22 04:00:00,0.88255,0.88325,0.88235,0.88295,6791500000.0
2009-04-22 05:00:00,0.88295,0.8838,0.8825,0.8833,5445800000.0
2009-04-22 06:00:00,0.8833,0.88445,0.8829,0.884,6797300005.0
2009-04-22 07:00:00,0.884,0.88425,0.8829,0.8837,9914700007.0
2009-04-22 08:00:00,0.8837,0.8839,0.88215,0.88335,12699700001.0
2009-04-22 09:00:00,0.88335,0.88665,0.88305,0.8866,20513899996.0
2009-04-22 10:00:00,0.88675,0.88965,0.88445,0.88935,21085699999.0
2009-04-22 11:00:00,0.88935,0.8906,0.88735,0.888,22798600002.0
2009-04-22 12:00:00,0.888,0.88815,0.88425,0.8847,19416399995.0
2009-04-22 13:00:00,0.88465,0.88555,0.8831,0.8845,19660200006.0
2009-04-22 14:00:00,0.8845,0.89665,0.8845,0.89625,26741399992.0
2009-04-22 15:00:00,0.8964,0.8988,0.8955,0.89685,30920400001.0
2009-04-22 16:00:00,0.8967,0.89795,0.8949,0.8953,25711699998.0
2009-04-22 17:00:00,0.89525,0.89855,0.89475,0.8976,21356000010.0
2009-04-22 18:00:00,0.89755,0.89865,0.89725,0.8974,11742100000.0
2009-04-22 19:00:00,0.8974,0.89815,0.89715,0.89755,7333400000.0
2009-04-22 20:00:00,0.89755,0.89795,0.89695,0.8975,11689300007.0
2009-04-22 21:00:00,0.89745,0.89805,0.8966,0.8976,10389600000.0
2009-04-22 22:00:00,0.8977,0.8979,0.8973,0.89735,3452000000.0
2009-04-22 23:00:00,0.89735,0.8981,0.89705,0.8976,1848600000.0
2009-04-23 00:00:00,0.8976,0.89795,0.89707,0.89755,3634400000.0
2009-04-23 01:00:00,0.8975,0.89795,0.89685,0.89725,3756800000.0
2009-04-23 02:00:00,0.8974,0.89855,0.8968,0.8982,10703500002.0
2009-04-23 03:00:00,0.8982,0.89885,0.8977,0.89805,9255999996.0
2009-04-23 04:00:00,0.898,0.8983,0.89765,0.8981,7328099999.0
2009-04-23 05:00:00,0.8981,0.8986,0.89785,0.89825,4773000000.0
2009-04-23 06:00:00,0.89825,0.8985,0.8969,0.8969,8906199995.0
2009-04-23 07:00:00,0.897,0.89725,0.8928,0.8937,23547199995.0
2009-04-23 08:00:00,0.89375,0.89655,0.8937,0.89585,20884800005.0
2009-04-23 09:00:00,0.89585,0.89595,0.8927,0.89355,21133400000.0
2009-04-23 10:00:00,0.89355,0.89565,0.89325,0.89485,19353100005.0
2009-04-23 11:00:00,0.8949,0.89815,0.8947,0.8977,21784399999.0
2009-04-23 12:00:00,0.8977,0.899,0.8974,0.898,18932000000.0
2009-04-23 13:00:00,0.898,0.8998,0.8964,0.8974,16748799999.0
2009-04-23 14:00:00,0.8973,0.89755,0.8948,0.895,19811700000.0
2009-04-23 15:00:00,0.895,0.8957,0.89445,0.8948,22219800003.0
2009-04-23 16:00:00,0.8948,0.8966,0.8926,0.8929,26789599998.0
2009-04-23 17:00:00,0.8929,0.89355,0.8911,0.8915,20816600001.0
2009-04-23 18:00:00,0.89145,0.894,0.89145,0.89325,11600400001.0
2009-04-23 19:00:00,0.89325,0.8937,0.8919,0.89195,9989200001.0
2009-04-23 20:00:00,0.89195,0.89275,0.8913,0.8925,11322400000.0
2009-04-23 21:00:00,0.8925,0.89315,0.8915,0.8924,13593100004.0
2009-04-23 22:00:00,0.89235,0.8931,0.89215,0.8927,5474200000.0
2009-04-23 23:00:00,0.89265,0.89325,0.89235,0.8928,2133200000.0
2009-04-24 00:00:00,0.89285,0.8931,0.89218,0.89275,5074800000.0
2009-04-24 01:00:00,0.8928,0.89455,0.89245,0.89425,6133400000.0
2009-04-24 02:00:00,0.89425,0.89575,0.89355,0.8956,9093600000.0
2009-04-24 03:00:00,0.89555,0.8965,0.8954,0.89615,7921400001.0
2009-04-24 04:00:00,0.89615,0.89675,0.8955,0.8963,9060999998.0
2009-04-24 05:00:00,0.89635,0.8966,0.8956,0.89615,7521800000.0
2009-04-24 06:00:00,0.89615,0.89775,0.8957,0.89675,7451799999.0
2009-04-24 07:00:00,0.89675,0.8986,0.89655,0.8986,9632499999.0
2009-04-24 08:00:00,0.8986,0.89915,0.89685,0.8989,13940000006.0
2009-04-24 09:00:00,0.89895,0.9028,0.8987,0.9023,17415600005.0
2009-04-24 10:00:00,0.90235,0.9076,0.90225,0.9059,20985699999.0
2009-04-24 11:00:00,0.9059,0.90605,0.90235,0.90505,14962700002.0
2009-04-24 12:00:00,0.90505,0.90665,0.9046,0.9062,11106500001.0
2009-04-24 13:00:00,0.9062,0.9081,0.9056,0.9075,16548400000.0
2009-04-24 14:00:00,0.9075,0.9081,0.90045,0.90205,24228800000.0
2009-04-24 15:00:00,0.902,0.90265,0.899,0.89915,27514900005.0
2009-04-24 16:00:00,0.89915,0.90195,0.89815,0.90045,21380900006.0
2009-04-24 17:00:00,0.9004,0.90335,0.9004,0.9033,20643800000.0
2009-04-24 18:00:00,0.9033,0.9038,0.9025,0.9028,12443299996.0
2009-04-24 19:00:00,0.90285,0.9041,0.9026,0.9031,6065600000.0
2009-04-24 20:00:00,0.90305,0.90405,0.90255,0.9029,15038900002.0
2009-04-24 21:00:00,0.9029,0.90375,0.90211,0.9033,6096200000.0
2009-04-24 22:00:00,0.9033,0.9036,0.902,0.90205,4425000001.0
2009-04-26 23:00:00,0.90253,0.90307,0.90175,0.90275,2102000000.0
2009-04-27 00:00:00,0.90265,0.9029,0.90145,0.9022,4974000000.0
2009-04-27 01:00:00,0.90215,0.9033,0.90165,0.9025,4569600000.0
2009-04-27 02:00:00,0.9025,0.9035,0.90175,0.9022,10415100000.0
2009-04-27 03:00:00,0.9022,0.9027,0.90185,0.90225,6732500000.0
2009-04-27 04:00:00,0.90225,0.9024,0.90155,0.90165,7478200001.0
2009-04-27 05:00:00,0.90165,0.90255,0.90145,0.9019,7039700000.0
2009-04-27 06:00:00,0.90195,0.9025,0.90135,0.90145,6109300000.0
2009-04-27 07:00:00,0.90145,0.9023,0.90105,0.9017,9177500001.0
2009-04-27 08:00:00,0.9017,0.9041,0.9015,0.9039,13252399997.0
2009-04-27 09:00:00,0.9039,0.9045,0.90225,0.9043,16080900000.0
2009-04-27 10:00:00,0.90435,0.9055,0.90295,0.9042,16811599999.0
2009-04-27 11:00:00,0.9043,0.90485,0.90275,0.9028,17971099999.0
2009-04-27 12:00:00,0.9028,0.9031,0.90055,0.9008,17072300002.0
2009-04-27 13:00:00,0.9009,0.90265,0.90055,0.9011,12902400002.0
2009-04-27 14:00:00,0.9011,0.90135,0.89675,0.8983,21714799992.0
2009-04-27 15:00:00,0.89825,0.8987,0.89665,0.8975,21679000006.0
2009-04-27 16:00:00,0.8975,0.89845,0.895,0.89525,29583100003.0
2009-04-27 17:00:00,0.89525,0.89595,0.8934,0.8949,20702800000.0
2009-04-27 18:00:00,0.8949,0.89565,0.89405,0.8943,14612500000.0
2009-04-27 19:00:00,0.8943,0.89435,0.88815,0.89,19827494094.0
2009-04-27 20:00:00,0.89,0.891,0.8896,0.88965,8792700002.0
2009-04-27 21:00:00,0.88965,0.8906,0.8891,0.89005,5850800000.0
2009-04-27 22:00:00,0.8901,0.8903,0.88925,0.88985,5799399998.0
2009-04-27 23:00:00,0.8897,0.89045,0.88877,0.89,2782200000.0
2009-04-28 00:00:00,0.89,0.8907,0.88947,0.8904,5295200007.0
2009-04-28 01:00:00,0.8904,0.89115,0.8899,0.89055,6774600001.0
2009-04-28 02:00:00,0.89055,0.89135,0.8903,0.89115,11921200006.0
2009-04-28 03:00:00,0.89115,0.8918,0.8906,0.8915,6489800000.0
2009-04-28 04:00:00,0.8914,0.89215,0.8911,0.8916,6530200000.0
2009-04-28 05:00:00,0.8916,0.89215,0.8911,0.89135,6913000000.0
2009-04-28 06:00:00,0.89135,0.8926,0.891,0.89185,12965000002.0
2009-04-28 07:00:00,0.89185,0.8943,0.8911,0.8938,11972000000.0
2009-04-28 08:00:00,0.8938,0.8954,0.89305,0.8944,13947599998.0
2009-04-28 09:00:00,0.8944,0.89695,0.894,0.8955,19558299998.0
2009-04-28 10:00:00,0.8955,0.89595,0.8931,0.8931,17767900002.0
2009-04-28 11:00:00,0.8931,0.8955,0.89275,0.89365,19421699997.0
2009-04-28 12:00:00,0.89355,0.8937,0.89065,0.89195,23637500003.0
2009-04-28 13:00:00,0.89195,0.89215,0.88875,0.88965,22001100002.0
2009-04-28 14:00:00,0.8896,0.8905,0.88815,0.8885,22067200000.0
2009-04-28 15:00:00,0.8885,0.89055,0.8885,0.8903,21958000006.0
2009-04-28 16:00:00,0.89025,0.89235,0.88975,0.8921,24858100007.0
2009-04-28 17:00:00,0.89225,0.89455,0.8918,0.89415,21240300003.0
2009-04-28 18:00:00,0.89415,0.89695,0.894,0.8968,12097100003.0
2009-04-28 19:00:00,0.8968,0.89855,0.8965,0.89855,9919299997.0
2009-04-28 20:00:00,0.89855,0.8993,0.89775,0.89905,6561300000.0
2009-04-28 21:00:00,0.8991,0.89935,0.8984,0.89855,4531810000.0
2009-04-28 22:00:00,0.8985,0.8988,0.89815,0.89835,2607900000.0
2009-04-28 23:00:00,0.8983,0.89925,0.89756,0.89785,1930100000.0
2009-04-29 00:00:00,0.89775,0.89855,0.89695,0.89745,3158000000.0
2009-04-29 01:00:00,0.8975,0.89795,0.89674,0.8968,2985800000.0
2009-04-29 02:00:00,0.8968,0.89715,0.89645,0.897,14339800013.0
2009-04-29 03:00:00,0.897,0.89735,0.89645,0.89655,11978900016.0
2009-04-29 04:00:00,0.89655,0.89735,0.89606,0.89665,8066600013.0
2009-04-29 05:00:00,0.8966,0.8971,0.8959,0.8965,13509400006.0
2009-04-29 06:00:00,0.8965,0.8969,0.89595,0.8966,5835000000.0
2009-04-29 07:00:00,0.89655,0.89765,0.8964,0.8968,11479000006.0
2009-04-29 08:00:00,0.8968,0.8973,0.8959,0.89615,13934500000.0
2009-04-29 09:00:00,0.89615,0.89735,0.8954,0.8956,14787899995.0
2009-04-29 10:00:00,0.89565,0.8973,0.8953,0.89685,20278300002.0
2009-04-29 11:00:00,0.89685,0.89735,0.895,0.89555,19169700004.0
2009-04-29 12:00:00,0.8957,0.8973,0.8954,0.89665,17907000000.0
2009-04-29 13:00:00,0.89665,0.8987,0.89605,0.89825,16479475001.0
2009-04-29 14:00:00,0.89825,0.9003,0.8982,0.89875,20892399991.0
2009-04-29 15:00:00,0.89875,0.9006,0.89765,0.8977,22583699996.0
2009-04-29 16:00:00,0.8977,0.89845,0.8971,0.8984,19872800000.0
2009-04-29 17:00:00,0.8984,0.9018,0.89725,0.9003,18781600000.0
2009-04-29 18:00:00,0.90025,0.90115,0.89985,0.90065,16192600003.0
2009-04-29 19:00:00,0.90065,0.9018,0.90065,0.90105,8647300000.0
2009-04-29 20:00:00,0.901,0.90185,0.8988,0.8996,14987749999.0
2009-04-29 21:00:00,0.8996,0.89995,0.89665,0.8967,10360200000.0
2009-04-29 22:00:00,0.8967,0.8987,0.8967,0.89825,4991600000.0
2009-04-29 23:00:00,0.8983,0.8992,0.89702,0.8983,3293300000.0
2009-04-30 00:00:00,0.89855,0.8986,0.89755,0.8979,3166600000.0
2009-04-30 01:00:00,0.8979,0.8988,0.89765,0.8978,5115400001.0
2009-04-30 02:00:00,0.8978,0.8993,0.8973,0.8982,17288700000.0
2009-04-30 03:00:00,0.89815,0.899,0.89785,0.89865,12969000001.0
2009-04-30 04:00:00,0.8986,0.8995,0.8983,0.89875,8842800001.0
2009-04-30 05:00:00,0.8988,0.89915,0.8973,0.8977,11319000001.0
2009-04-30 06:00:00,0.89775,0.89825,0.89655,0.8969,9978600000.0
2009-04-30 07:00:00,0.8969,0.8975,0.89655,0.8967,10354199999.0
2009-04-30 08:00:00,0.8966,0.8998,0.8965,0.8991,21124600000.0
2009-04-30 09:00:00,0.8991,0.89915,0.895,0.8957,25676499998.0
2009-04-30 10:00:00,0.89565,0.8963,0.89445,0.8957,21725399995.0
2009-04-30 11:00:00,0.8957,0.8972,0.89485,0.89485,21033700006.0
2009-04-30 12:00:00,0.8949,0.8988,0.89405,0.8959,21766899997.0
2009-04-30 13:00:00,0.8959,0.89695,0.89475,0.89635,22234200003.0
2009-04-30 14:00:00,0.8964,0.8971,0.89225,0.89485,26391600014.0
2009-04-30 15:00:00,0.8948,0.8986,0.89455,0.8981,34657600001.0
2009-04-30 16:00:00,0.89805,0.89915,0.89295,0.8943,29742900009.0
2009-04-30 17:00:00,0.89415,0.8952,0.89335,0.8949,24529199996.0
2009-04-30 18:00:00,0.89485,0.89555,0.89255,0.89395,16970599998.0
2009-04-30 19:00:00,0.89405,0.8962,0.89355,0.8949,11669600001.0
2009-04-30 20:00:00,0.89495,0.8952,0.8935,0.8946,8622200001.0
2009-04-30 21:00:00,0.8946,0.8953,0.89385,0.8943,13516799999.0
2009-04-30 22:00:00,0.89425,0.89515,0.8937,0.8943,5145500000.0
2009-04-30 23:00:00,0.89405,0.89475,0.89366,0.8946,3008400000.0
2009-05-01 00:00:00,0.8946,0.89485,0.89376,0.89475,3846800000.0
2009-05-01 01:00:00,0.89475,0.89525,0.89392,0.8943,4568800000.0
2009-05-01 02:00:00,0.8943,0.89725,0.89395,0.89685,7494400000.0
2009-05-01 03:00:00,0.89685,0.89715,0.89605,0.89685,6632600002.0
2009-05-01 04:00:00,0.8969,0.8971,0.89595,0.8969,6005800001.0
2009-05-01 05:00:00,0.89695,0.89705,0.89625,0.8967,4146600000.0
2009-05-01 06:00:00,0.8967,0.8982,0.89662,0.8976,4287800000.0
2009-05-01 07:00:00,0.8976,0.89785,0.8964,0.8972,7645400001.0
2009-05-01 08:00:00,0.89725,0.89825,0.89655,0.8972,8573499999.0
2009-05-01 09:00:00,0.89715,0.89845,0.8969,0.8983,12882300002.0
2009-05-01 10:00:00,0.8983,0.89835,0.89085,0.8928,18784199996.0
2009-05-01 11:00:00,0.89275,0.89325,0.88905,0.88905,13800800001.0
2009-05-01 12:00:00,0.88905,0.8929,0.88905,0.8918,16664400000.0
2009-05-01 13:00:00,0.8918,0.8919,0.8901,0.8907,8596100000.0
2009-05-01 14:00:00,0.8907,0.89225,0.8896,0.8912,16807000003.0
2009-05-01 15:00:00,0.8912,0.8938,0.8907,0.89195,14828700005.0
2009-05-01 16:00:00,0.8921,0.8924,0.8904,0.89185,20259000009.0
2009-05-01 17:00:00,0.8919,0.8923,0.8905,0.8916,15098600004.0
2009-05-01 18:00:00,0.8915,0.8918,0.8886,0.8908,7226800000.0
2009-05-01 19:00:00,0.89075,0.8908,0.8891,0.8901,7223100000.0
2009-05-01 20:00:00,0.8901,0.89055,0.8891,0.8891,8148600000.0
2009-05-01 21:00:00,0.8891,0.89025,0.889,0.8895,8740999999.0
2009-05-01 22:00:00,0.88945,0.88985,0.88895,0.88905,3319000000.0
2009-05-03 23:00:00,0.88945,0.8901,0.88804,0.88943,7799199999.0
2009-05-04 00:00:00,0.88992,0.89026,0.88803,0.88859,6101400001.0
2009-05-04 01:00:00,0.8888,0.88975,0.88827,0.88969,10800399999.0
2009-05-04 02:00:00,0.88967,0.89075,0.88892,0.88995,11194399999.0
2009-05-04 03:00:00,0.89005,0.8913,0.88995,0.89065,10481000005.0
2009-05-04 04:00:00,0.89065,0.8911,0.89035,0.8907,9008600002.0
2009-05-04 05:00:00,0.89075,0.89135,0.8903,0.8905,10654399996.0
2009-05-04 06:00:00,0.8904,0.89135,0.8903,0.89055,8986200002.0
2009-05-04 07:00:00,0.89055,0.8912,0.8902,0.89115,9040999999.0
2009-05-04 08:00:00,0.89115,0.8915,0.88995,0.89025,16483399999.0
2009-05-04 09:00:00,0.89025,0.891,0.88935,0.89045,15206100011.0
2009-05-04 10:00:00,0.89045,0.8932,0.8904,0.89305,22042000009.0
2009-05-04 11:00:00,0.8931,0.89395,0.8914,0.8916,21314800007.0
2009-05-04 12:00:00,0.8916,0.89205,0.8906,0.89165,17663699986.0
2009-05-04 13:00:00,0.8921,0.8926,0.8905,0.89075,21391300017.0
2009-05-04 14:00:00,0.89075,0.8909,0.88945,0.88995,12668200001.0
2009-05-04 15:00:00,0.89,0.89065,0.8892,0.89045,19017599998.0
2009-05-04 16:00:00,0.89045,0.8917,0.88975,0.89135,17316999999.0
2009-05-04 17:00:00,0.89135,0.8923,0.8908,0.8919,20912699980.0
2009-05-04 18:00:00,0.8919,0.8944,0.89175,0.89325,14711400001.0
2009-05-04 19:00:00,0.89325,0.89435,0.8931,0.89365,8561900000.0
2009-05-04 20:00:00,0.8936,0.894,0.89334,0.8937,12221300006.0
2009-05-04 21:00:00,0.8937,0.8939,0.8922,0.89315,10691800000.0
2009-05-04 22:00:00,0.89315,0.89325,0.89235,0.89255,5529400000.0
2009-05-04 23:00:00,0.8923,0.89305,0.8915,0.89215,2920800000.0
2009-05-05 00:00:00,0.8922,0.8931,0.8916,0.8926,4992200000.0
2009-05-05 01:00:00,0.89265,0.8932,0.89205,0.8923,5520200000.0
2009-05-05 02:00:00,0.8923,0.8926,0.8917,0.8919,6912200000.0
2009-05-05 03:00:00,0.8919,0.89235,0.89174,0.8922,5491400000.0
2009-05-05 04:00:00,0.8922,0.89265,0.89165,0.8917,5349000000.0
2009-05-05 05:00:00,0.89165,0.89245,0.8916,0.8918,7848200000.0
2009-05-05 06:00:00,0.8918,0.89225,0.8912,0.89135,7438800002.0
2009-05-05 07:00:00,0.89135,0.89165,0.8906,0.8912,9671300005.0
2009-05-05 08:00:00,0.8912,0.89165,0.8858,0.88725,23193100030.0
2009-05-05 09:00:00,0.88725,0.8881,0.88625,0.8876,24474899989.0
2009-05-05 10:00:00,0.8876,0.8881,0.8849,0.88675,30614400013.0
2009-05-05 11:00:00,0.88675,0.888,0.8853,0.8869,25872200000.0
2009-05-05 12:00:00,0.8869,0.8879,0.8866,0.8879,22711899996.0
2009-05-05 13:00:00,0.888,0.888,0.885,0.88655,18211800001.0
2009-05-05 14:00:00,0.88655,0.8869,0.88545,0.8861,27735100020.0
2009-05-05 15:00:00,0.8862,0.888,0.88585,0.88715,23107400012.0
2009-05-05 16:00:00,0.88725,0.88775,0.88545,0.88555,29435500000.0
2009-05-05 17:00:00,0.8855,0.8863,0.88495,0.88585,23339800007.0
2009-05-05 18:00:00,0.88585,0.88605,0.88365,0.88365,15849100004.0
2009-05-05 19:00:00,0.8837,0.88435,0.883,0.8842,12369400008.0
2009-05-05 20:00:00,0.8842,0.88435,0.88265,0.88335,12204600001.0
2009-05-05 21:00:00,0.88335,0.88395,0.8829,0.8833,9422200000.0
2009-05-05 22:00:00,0.88325,0.8843,0.883,0.88335,6370400000.0
2009-05-05 23:00:00,0.8832,0.88395,0.88258,0.8835,3294600000.0
2009-05-06 00:00:00,0.88355,0.88365,0.8828,0.88325,2569200000.0
2009-05-06 01:00:00,0.88325,0.8841,0.8828,0.8837,6373600000.0
2009-05-06 02:00:00,0.8837,0.8844,0.88353,0.8842,5393100000.0
2009-05-06 03:00:00,0.88425,0.8846,0.88295,0.88335,15249600007.0
2009-05-06 04:00:00,0.88335,0.88395,0.883,0.8836,10463100002.0
2009-05-06 05:00:00,0.8836,0.8848,0.8835,0.88395,7016199998.0
2009-05-06 06:00:00,0.88395,0.88435,0.88295,0.88325,6976599998.0
2009-05-06 07:00:00,0.88325,0.8835,0.88255,0.88325,9019599999.0
2009-05-06 08:00:00,0.88325,0.8849,0.88315,0.88465,17009000004.0
2009-05-06 09:00:00,0.88465,0.8854,0.8836,0.88435,17524099990.0
2009-05-06 10:00:00,0.88435,0.88485,0.8806,0.88225,17715000009.0
2009-05-06 11:00:00,0.88225,0.88385,0.882,0.88285,19840700009.0
2009-05-06 12:00:00,0.8829,0.8837,0.8816,0.88225,11222300000.0
2009-05-06 13:00:00,0.88225,0.88715,0.882,0.88665,26941500011.0
2009-05-06 14:00:00,0.88665,0.88755,0.8857,0.88665,21573900001.0
2009-05-06 15:00:00,0.8866,0.8876,0.883,0.8837,26409899988.0
2009-05-06 16:00:00,0.8837,0.88475,0.88215,0.8837,25659200008.0
2009-05-06 17:00:00,0.8837,0.8843,0.883,0.8837,23573000004.0
2009-05-06 18:00:00,0.8838,0.88385,0.88205,0.8823,11201900001.0
2009-05-06 19:00:00,0.8823,0.88295,0.8806,0.8822,10208900001.0
2009-05-06 20:00:00,0.8822,0.88235,0.88035,0.8822,8930400000.0
2009-05-06 21:00:00,0.8822,0.8822,0.88045,0.88055,6775900000.0
2009-05-06 22:00:00,0.88055,0.8812,0.8803,0.88085,3178599999.0
2009-05-06 23:00:00,0.88085,0.88105,0.87995,0.8804,2423900001.0
2009-05-07 00:00:00,0.88045,0.8805,0.8774,0.8785,7277700002.0
2009-05-07 01:00:00,0.8785,0.8791,0.87815,0.87875,6506800004.0
2009-05-07 02:00:00,0.87875,0.87945,0.87835,0.8789,8292600000.0
2009-05-07 03:00:00,0.87895,0.8795,0.87865,0.879,9185100000.0
2009-05-07 04:00:00,0.879,0.87925,0.8784,0.87875,7879099996.0
2009-05-07 05:00:00,0.87875,0.87925,0.87835,0.8789,5853200000.0
2009-05-07 06:00:00,0.87895,0.8792,0.87835,0.87915,7142400000.0
2009-05-07 07:00:00,0.87915,0.8792,0.8783,0.8787,11261400017.0
2009-05-07 08:00:00,0.87845,0.8789,0.87635,0.8778,15475600002.0
2009-05-07 09:00:00,0.87775,0.88015,0.87755,0.87815,19837300000.0
2009-05-07 10:00:00,0.87815,0.88015,0.8779,0.87925,18242200003.0
2009-05-07 11:00:00,0.87925,0.8814,0.87885,0.87895,24263400010.0
2009-05-07 12:00:00,0.87895,0.87975,0.87785,0.87935,14678000002.0
2009-05-07 13:00:00,0.87935,0.88535,0.87875,0.88435,22035600005.0
2009-05-07 14:00:00,0.8844,0.88995,0.8798,0.8894,23238551465.0
2009-05-07 15:00:00,0.88945,0.89335,0.8891,0.891,22383699999.0
2009-05-07 16:00:00,0.891,0.8922,0.8894,0.89155,16781900001.0
2009-05-07 17:00:00,0.89155,0.893,0.8911,0.8928,16958799998.0
2009-05-07 18:00:00,0.8928,0.89315,0.8921,0.8927,8642700001.0
2009-05-07 19:00:00,0.89275,0.8928,0.89165,0.89215,9637599999.0
2009-05-07 20:00:00,0.89215,0.89345,0.8907,0.8916,10524899999.0
2009-05-07 21:00:00,0.8916,0.89245,0.891,0.89155,8819675874.0
2009-05-07 22:00:00,0.89155,0.89195,0.891,0.89135,3027999995.0
2009-05-07 23:00:00,0.89135,0.8916,0.8893,0.89035,3199500000.0
2009-05-08 00:00:00,0.89035,0.8914,0.8903,0.89085,3857800000.0
2009-05-08 01:00:00,0.89085,0.89125,0.89011,0.89065,4318300000.0
2009-05-08 02:00:00,0.89065,0.8912,0.8902,0.89035,8880000001.0
2009-05-08 03:00:00,0.89035,0.89105,0.89025,0.89065,7186200000.0
2009-05-08 04:00:00,0.89065,0.89215,0.89045,0.89185,8203800003.0
2009-05-08 05:00:00,0.89185,0.8922,0.891,0.89115,4008600003.0
2009-05-08 06:00:00,0.8911,0.89165,0.89066,0.8915,6290999999.0
2009-05-08 07:00:00,0.8915,0.89265,0.8911,0.8924,8893199999.0
2009-05-08 08:00:00,0.8924,0.8932,0.89095,0.8916,12308599994.0
2009-05-08 09:00:00,0.8916,0.8929,0.8908,0.89145,19538000002.0
2009-05-08 10:00:00,0.8916,0.8931,0.8907,0.89235,18011199996.0
2009-05-08 11:00:00,0.89235,0.89255,0.89055,0.89115,13022000002.0
2009-05-08 12:00:00,0.8912,0.89145,0.89045,0.8907,17729200002.0
2009-05-08 13:00:00,0.8907,0.8914,0.8902,0.89025,16729600005.0
2009-05-08 14:00:00,0.8903,0.89415,0.8902,0.894,26570500000.0
2009-05-08 15:00:00,0.89385,0.8971,0.89345,0.89605,23648000005.0
2009-05-08 16:00:00,0.89615,0.8962,0.8943,0.8951,17347800004.0
2009-05-08 17:00:00,0.8951,0.89585,0.8933,0.8942,13994300003.0
2009-05-08 18:00:00,0.8942,0.8974,0.89355,0.8963,12934600000.0
2009-05-08 19:00:00,0.8962,0.8967,0.89505,0.89575,10908399999.0
2009-05-08 20:00:00,0.89575,0.897,0.89485,0.8951,10780000000.0
2009-05-08 21:00:00,0.8951,0.8952,0.8939,0.89425,7555499998.0
2009-05-08 22:00:00,0.89425,0.8958,0.8936,0.8953,3813200000.0
2009-05-10 23:00:00,0.89596,0.8964,0.8949,0.8963,1496600000.0
2009-05-11 00:00:00,0.89635,0.8967,0.8954,0.8959,4169400000.0
2009-05-11 01:00:00,0.8959,0.89635,0.8952,0.89585,4547600000.0
2009-05-11 02:00:00,0.8958,0.89685,0.8952,0.89585,5358200000.0
2009-05-11 03:00:00,0.89585,0.89595,0.8946,0.89485,6683000002.0
2009-05-11 04:00:00,0.8949,0.89635,0.89475,0.89605,5419000000.0
2009-05-11 05:00:00,0.89605,0.89746,0.8958,0.89703,5035000002.0
2009-05-11 06:00:00,0.89697,0.8975,0.89611,0.89648,8156000003.0
2009-05-11 07:00:00,0.89657,0.89682,0.89554,0.89657,10142800001.0
2009-05-11 08:00:00,0.89659,0.89718,0.89559,0.89637,9396000006.0
2009-05-11 09:00:00,0.89631,0.8969,0.89535,0.89655,20066900002.0
2009-05-11 10:00:00,0.89655,0.8994,0.89585,0.8988,24345300004.0
2009-05-11 11:00:00,0.8988,0.9002,0.8986,0.9,24975500002.0
2009-05-11 12:00:00,0.90005,0.9001,0.8985,0.8994,19004300001.0
2009-05-11 13:00:00,0.8994,0.8996,0.89695,0.899,26758699999.0
2009-05-11 14:00:00,0.899,0.8998,0.8978,0.89975,24631200011.0
2009-05-11 15:00:00,0.89975,0.9002,0.89895,0.89965,27078300020.0
2009-05-11 16:00:00,0.8997,0.90365,0.89955,0.90135,37027599996.0
2009-05-11 17:00:00,0.90145,0.90205,0.89915,0.89925,32881700016.0
2009-05-11 18:00:00,0.8992,0.8994,0.89715,0.8983,19194799975.0
2009-05-11 19:00:00,0.89825,0.89835,0.89635,0.8973,12285600002.0
2009-05-11 20:00:00,0.89725,0.8991,0.89665,0.8984,15729000000.0
2009-05-11 21:00:00,0.89845,0.89905,0.8979,0.89795,8796400003.0
2009-05-11 22:00:00,0.8979,0.89865,0.89765,0.8983,4032699999.0
2009-05-11 23:00:00,0.8983,0.8987,0.89765,0.8982,2195600001.0
2009-05-12 00:00:00,0.8982,0.89875,0.89745,0.8975,2885200000.0
2009-05-12 01:00:00,0.89755,0.8984,0.89735,0.8981,4114800000.0
2009-05-12 02:00:00,0.8981,0.8984,0.8974,0.8975,6949400000.0
2009-05-12 03:00:00,0.89755,0.8998,0.89725,0.8996,8061700000.0
2009-05-12 04:00:00,0.8996,0.9004,0.89925,0.90005,6390599999.0
2009-05-12 05:00:00,0.90005,0.90015,0.89905,0.8996,4477900000.0
2009-05-12 06:00:00,0.8996,0.90015,0.8992,0.8996,4364200000.0
2009-05-12 07:00:00,0.8996,0.9002,0.899,0.8995,7881200004.0
2009-05-12 08:00:00,0.8995,0.9016,0.89935,0.8996,14584200000.0
2009-05-12 09:00:00,0.8997,0.8997,0.89725,0.89795,33459500011.0
2009-05-12 10:00:00,0.89795,0.89895,0.8941,0.89495,35213299957.0
2009-05-12 11:00:00,0.89495,0.89525,0.89285,0.8933,32363399995.0
2009-05-12 12:00:00,0.8933,0.8941,0.8923,0.89245,22444599998.0
2009-05-12 13:00:00,0.89245,0.8946,0.8917,0.89315,22196000005.0
2009-05-12 14:00:00,0.89315,0.89395,0.89225,0.89395,24899000006.0
2009-05-12 15:00:00,0.894,0.8948,0.89135,0.8946,26400200005.0
2009-05-12 16:00:00,0.89465,0.8956,0.8936,0.8936,31372600003.0
2009-05-12 17:00:00,0.89365,0.89545,0.8936,0.89475,34319999994.0
2009-05-12 18:00:00,0.89475,0.89505,0.89235,0.89325,15945699997.0
2009-05-12 19:00:00,0.89325,0.8937,0.8925,0.89315,10329400008.0
2009-05-12 20:00:00,0.89315,0.89415,0.8925,0.89315,10045000002.0
2009-05-12 21:00:00,0.89305,0.89365,0.89295,0.8933,8466200011.0
2009-05-12 22:00:00,0.8933,0.89375,0.89282,0.8935,2288400000.0
2009-05-12 23:00:00,0.89355,0.89505,0.89291,0.8934,1744700000.0
2009-05-13 00:00:00,0.8934,0.89375,0.89295,0.89345,2553600000.0
2009-05-13 01:00:00,0.89355,0.89445,0.8929,0.89425,7817900003.0
2009-05-13 02:00:00,0.8943,0.89575,0.8942,0.89475,8997800000.0
2009-05-13 03:00:00,0.8948,0.895,0.894,0.89475,8142600002.0
2009-05-13 04:00:00,0.8947,0.89485,0.89395,0.89455,6399800000.0
2009-05-13 05:00:00,0.89445,0.89475,0.89385,0.894,5214400000.0
2009-05-13 06:00:00,0.894,0.8942,0.89295,0.89325,6593800000.0
2009-05-13 07:00:00,0.89325,0.89495,0.8932,0.89485,8227400000.0
2009-05-13 08:00:00,0.8948,0.89625,0.8939,0.8955,13990700001.0
2009-05-13 09:00:00,0.8955,0.8977,0.8954,0.89755,20741599994.0
2009-05-13 10:00:00,0.89745,0.89745,0.89345,0.89365,23906399998.0
2009-05-13 11:00:00,0.89365,0.902,0.89315,0.9003,20614700007.0
2009-05-13 12:00:00,0.90025,0.90075,0.8983,0.90015,28259699995.0
2009-05-13 13:00:00,0.90025,0.90105,0.89915,0.89945,31868000004.0
2009-05-13 14:00:00,0.8994,0.9002,0.8985,0.89965,28765900003.0
2009-05-13 15:00:00,0.8996,0.9005,0.89805,0.89855,16985900000.0
2009-05-13 16:00:00,0.8986,0.89865,0.897,0.89735,16688799998.0
2009-05-13 17:00:00,0.89735,0.8985,0.89695,0.8976,16283300002.0
2009-05-13 18:00:00,0.8976,0.89825,0.8969,0.8978,10950400000.0
2009-05-13 19:00:00,0.8978,0.89795,0.89615,0.89705,12029200000.0
2009-05-13 20:00:00,0.89705,0.8982,0.8965,0.8971,9346600000.0
2009-05-13 21:00:00,0.89705,0.8976,0.8964,0.89715,10563999998.0
2009-05-13 22:00:00,0.8971,0.8975,0.8966,0.89705,2823299999.0
2009-05-13 23:00:00,0.89705,0.89745,0.8965,0.89675,1710900000.0
2009-05-14 00:00:00,0.89675,0.8973,0.89625,0.8968,3907000000.0
2009-05-14 01:00:00,0.8968,0.89715,0.8957,0.89625,7475800000.0
2009-05-14 02:00:00,0.89625,0.897,0.8953,0.896,10018500003.0
2009-05-14 03:00:00,0.896,0.89695,0.8956,0.8967,8335100000.0
2009-05-14 04:00:00,0.8967,0.89745,0.89615,0.8969,6842000000.0
2009-05-14 05:00:00,0.89675,0.89725,0.89595,0.89615,4923400000.0
2009-05-14 06:00:00,0.8962,0.8966,0.8955,0.8962,6409200000.0
2009-05-14 07:00:00,0.89625,0.8967,0.8959,0.8963,7554600000.0
2009-05-14 08:00:00,0.8963,0.89695,0.8947,0.8961,13405900002.0
2009-05-14 09:00:00,0.8961,0.8977,0.8952,0.897,24877800001.0
2009-05-14 10:00:00,0.897,0.8992,0.89645,0.8985,26436900003.0
2009-05-14 11:00:00,0.89855,0.8991,0.8966,0.8971,18242299999.0
2009-05-14 12:00:00,0.8972,0.9003,0.89655,0.8998,22863300010.0
2009-05-14 13:00:00,0.8998,0.9006,0.89705,0.89785,22153500004.0
2009-05-14 14:00:00,0.8979,0.8989,0.8972,0.89855,22715400000.0
2009-05-14 15:00:00,0.89855,0.8988,0.8965,0.89815,23815100006.0
2009-05-14 16:00:00,0.89815,0.89815,0.8965,0.89735,21502600000.0
2009-05-14 17:00:00,0.89735,0.8975,0.89505,0.8956,15863700000.0
2009-05-14 18:00:00,0.8956,0.8966,0.8954,0.8961,9514400003.0
2009-05-14 19:00:00,0.89615,0.8964,0.89575,0.89595,6326500000.0
2009-05-14 20:00:00,0.896,0.8963,0.89555,0.8961,6792400001.0
2009-05-14 21:00:00,0.89605,0.8964,0.89555,0.89555,6826800000.0
2009-05-14 22:00:00,0.8955,0.8961,0.895,0.895,2452000002.0
2009-05-14 23:00:00,0.895,0.89615,0.89491,0.89595,1847800000.0
2009-05-15 00:00:00,0.8959,0.8959,0.89467,0.8951,3621199998.0
2009-05-15 01:00:00,0.8951,0.8958,0.8947,0.8951,3142100000.0
2009-05-15 02:00:00,0.89515,0.8958,0.89472,0.89505,4770600000.0
2009-05-15 03:00:00,0.89505,0.8955,0.8947,0.8953,5530000000.0
2009-05-15 04:00:00,0.8953,0.8956,0.8949,0.8953,2634200001.0
2009-05-15 05:00:00,0.8953,0.8954,0.89475,0.89515,3684600000.0
2009-05-15 06:00:00,0.89515,0.8957,0.895,0.8955,4593200000.0
2009-05-15 07:00:00,0.8954,0.89565,0.89475,0.89495,5147400000.0
2009-05-15 08:00:00,0.89495,0.89515,0.89265,0.89455,12194100000.0
2009-05-15 09:00:00,0.89455,0.89465,0.8926,0.89315,14649199999.0
2009-05-15 10:00:00,0.8931,0.8937,0.89185,0.89305,18674100000.0
2009-05-15 11:00:00,0.89305,0.895,0.89305,0.8941,16982300000.0
2009-05-15 12:00:00,0.8941,0.8953,0.89285,0.8931,17583799984.0
2009-05-15 13:00:00,0.89325,0.8941,0.8899,0.89005,17284600000.0
2009-05-15 14:00:00,0.8901,0.89165,0.88885,0.88965,27280900003.0
2009-05-15 15:00:00,0.88975,0.8909,0.8879,0.8906,23328600004.0
2009-05-15 16:00:00,0.8906,0.89175,0.8905,0.89085,27647899991.0
2009-05-15 17:00:00,0.89085,0.8914,0.88885,0.88945,18779500003.0
2009-05-15 18:00:00,0.8894,0.8916,0.889,0.89155,14431500000.0
2009-05-15 19:00:00,0.89155,0.8917,0.8884,0.88845,13549400002.0
2009-05-15 20:00:00,0.88845,0.88915,0.888,0.8887,9243800000.0
2009-05-15 21:00:00,0.8887,0.88935,0.8886,0.8893,6871700000.0
2009-05-15 22:00:00,0.8893,0.8897,0.8884,0.88875,2147000000.0
2009-05-17 23:00:00,0.88855,0.88985,0.8878,0.8883,3412600000.0
2009-05-18 00:00:00,0.8883,0.88905,0.88706,0.8885,6145718156.0
2009-05-18 01:00:00,0.88855,0.8887,0.88705,0.888,7819599968.0
2009-05-18 02:00:00,0.888,0.8883,0.8872,0.88775,15608299903.0
2009-05-18 03:00:00,0.8878,0.88815,0.8869,0.8875,10307700000.0
2009-05-18 04:00:00,0.8875,0.8878,0.8869,0.8875,5678899995.0
2009-05-18 05:00:00,0.88755,0.88785,0.8865,0.88705,3380200000.0
2009-05-18 06:00:00,0.88692,0.8878,0.8868,0.8878,6166200019.0
2009-05-18 07:00:00,0.88775,0.8881,0.887,0.8876,10360699966.0
2009-05-18 08:00:00,0.8876,0.8893,0.8875,0.88835,14173400002.0
2009-05-18 09:00:00,0.88835,0.88905,0.88535,0.88595,23863000015.0
2009-05-18 10:00:00,0.88595,0.8866,0.8827,0.8828,16324100001.0
2009-05-18 11:00:00,0.88285,0.8845,0.88205,0.88355,18421000001.0
2009-05-18 12:00:00,0.88355,0.884,0.8825,0.88385,20098800003.0
2009-05-18 13:00:00,0.88385,0.884,0.88075,0.8818,18258006691.0
2009-05-18 14:00:00,0.88175,0.88395,0.8817,0.8835,18459300010.0
2009-05-18 15:00:00,0.8835,0.8836,0.88215,0.88255,21556200002.0
2009-05-18 16:00:00,0.88255,0.8828,0.8811,0.8813,27282200005.0
2009-05-18 17:00:00,0.8813,0.8827,0.88125,0.88205,24067500011.0
2009-05-18 18:00:00,0.8821,0.88355,0.882,0.88355,14582699998.0
2009-05-18 19:00:00,0.88355,0.88395,0.8832,0.8833,8000699999.0
2009-05-18 20:00:00,0.88345,0.8838,0.88295,0.8835,10730400000.0
2009-05-18 21:00:00,0.88345,0.8838,0.8826,0.88315,9160600000.0
2009-05-18 22:00:00,0.88315,0.8837,0.883,0.8834,4980900004.0
2009-05-18 23:00:00,0.8834,0.8839,0.88302,0.8837,1390200000.0
2009-05-19 00:00:00,0.88365,0.8839,0.88304,0.8837,2988800000.0
2009-05-19 01:00:00,0.88375,0.8844,0.8835,0.88405,5196700000.0
2009-05-19 02:00:00,0.88405,0.8848,0.8833,0.88445,9371900000.0
2009-05-19 03:00:00,0.8845,0.88525,0.88385,0.88455,6310200000.0
2009-05-19 04:00:00,0.8845,0.8848,0.8843,0.88445,4514500000.0
2009-05-19 05:00:00,0.8845,0.8847,0.8838,0.8847,3691800000.0
2009-05-19 06:00:00,0.8847,0.88505,0.88415,0.8844,5780900000.0
2009-05-19 07:00:00,0.8845,0.88475,0.88345,0.88345,6038000000.0
2009-05-19 08:00:00,0.88345,0.88355,0.87995,0.8811,13689799999.0
2009-05-19 09:00:00,0.8811,0.8813,0.87845,0.8799,24655300002.0
2009-05-19 10:00:00,0.8799,0.8822,0.8793,0.8808,26238800005.0
2009-05-19 11:00:00,0.8808,0.8822,0.88075,0.8812,28509499992.0
2009-05-19 12:00:00,0.8812,0.8813,0.8789,0.8797,26087200004.0
2009-05-19 13:00:00,0.8797,0.8811,0.87895,0.87985,22469300008.0
2009-05-19 14:00:00,0.8799,0.8799,0.87825,0.8791,24010100000.0
2009-05-19 15:00:00,0.87905,0.87965,0.87805,0.87835,27497500002.0
2009-05-19 16:00:00,0.8784,0.87875,0.87635,0.87795,28305400007.0
2009-05-19 17:00:00,0.87795,0.87875,0.87685,0.87775,27762000002.0
2009-05-19 18:00:00,0.8778,0.8795,0.87755,0.8795,13027600000.0
2009-05-19 19:00:00,0.8795,0.8799,0.8789,0.87965,13143300002.0
2009-05-19 20:00:00,0.87965,0.8807,0.8795,0.87995,15216399999.0
2009-05-19 21:00:00,0.8799,0.8807,0.8797,0.8802,11316700000.0
2009-05-19 22:00:00,0.8802,0.881,0.88006,0.88065,3188400000.0
2009-05-19 23:00:00,0.88065,0.8808,0.88003,0.88055,1441200000.0
2009-05-20 00:00:00,0.88045,0.88075,0.87991,0.8805,1569600000.0
2009-05-20 01:00:00,0.88055,0.88075,0.88,0.88065,2142000000.0
2009-05-20 02:00:00,0.88055,0.88075,0.87895,0.87935,9704800000.0
2009-05-20 03:00:00,0.8794,0.8799,0.87825,0.87845,9735000000.0
2009-05-20 04:00:00,0.8785,0.8796,0.87805,0.8794,8716100001.0
2009-05-20 05:00:00,0.87945,0.8797,0.87855,0.8791,3863000000.0
2009-05-20 06:00:00,0.8791,0.8792,0.87855,0.8787,7334600000.0
2009-05-20 07:00:00,0.87865,0.8798,0.87825,0.87925,5991800000.0
2009-05-20 08:00:00,0.8792,0.87965,0.8781,0.87935,16614599998.0
2009-05-20 09:00:00,0.87935,0.88,0.8784,0.87905,19747699999.0
2009-05-20 10:00:00,0.87905,0.881,0.879,0.8793,21274599996.0
2009-05-20 11:00:00,0.8793,0.8801,0.87885,0.8797,22615699994.0
2009-05-20 12:00:00,0.8797,0.8827,0.8792,0.88205,18981500005.0
2009-05-20 13:00:00,0.88205,0.8829,0.8812,0.88155,21569400002.0
2009-05-20 14:00:00,0.88155,0.8834,0.88155,0.8829,25709000005.0
2009-05-20 15:00:00,0.8829,0.8848,0.8824,0.8833,27505500000.0
2009-05-20 16:00:00,0.8833,0.8835,0.88,0.88065,27107099996.0
2009-05-20 17:00:00,0.88065,0.88095,0.8771,0.87835,25264200000.0
2009-05-20 18:00:00,0.8784,0.8786,0.8766,0.8776,13561800004.0
2009-05-20 19:00:00,0.8776,0.8791,0.87745,0.8785,12126000001.0
2009-05-20 20:00:00,0.8785,0.879,0.87435,0.87495,13993699997.0
2009-05-20 21:00:00,0.87495,0.8751,0.8735,0.874,9598199998.0
2009-05-20 22:00:00,0.874,0.87495,0.8738,0.8746,4010200000.0
2009-05-20 23:00:00,0.8747,0.8748,0.87383,0.8744,1606500000.0
2009-05-21 00:00:00,0.8744,0.87475,0.8736,0.8745,1860200000.0
2009-05-21 01:00:00,0.8745,0.8755,0.8739,0.87515,3710600000.0
2009-05-21 02:00:00,0.8752,0.87575,0.87425,0.87485,7198500000.0
2009-05-21 03:00:00,0.87485,0.87555,0.87425,0.8743,6122300000.0
2009-05-21 04:00:00,0.8743,0.87455,0.87285,0.8733,6468799999.0
2009-05-21 05:00:00,0.8732,0.8734,0.87295,0.87335,3835000000.0
2009-05-21 06:00:00,0.87335,0.8737,0.873,0.87325,5227900000.0
2009-05-21 07:00:00,0.8733,0.87375,0.873,0.8735,5379400000.0
2009-05-21 08:00:00,0.8735,0.8741,0.87265,0.8727,14993800002.0
2009-05-21 09:00:00,0.8727,0.8742,0.8722,0.87325,24761499994.0
2009-05-21 10:00:00,0.87315,0.887,0.8724,0.88505,27946530003.0
2009-05-21 11:00:00,0.885,0.88545,0.8796,0.8825,24692760004.0
2009-05-21 12:00:00,0.8825,0.88285,0.88,0.88035,18281379999.0
2009-05-21 13:00:00,0.88035,0.88245,0.87925,0.8796,19388499998.0
2009-05-21 14:00:00,0.8796,0.8798,0.8776,0.8788,25544599992.0
2009-05-21 15:00:00,0.8788,0.87915,0.8752,0.87545,23484860015.0
2009-05-21 16:00:00,0.8755,0.8771,0.8753,0.8759,22988775389.0
2009-05-21 17:00:00,0.8759,0.8772,0.87495,0.8756,19166040028.0
2009-05-21 18:00:00,0.8756,0.87735,0.8747,0.87515,16370464994.0
2009-05-21 19:00:00,0.8752,0.8763,0.8751,0.87565,9474699999.0
2009-05-21 20:00:00,0.87565,0.8773,0.87535,0.87685,10761400001.0
2009-05-21 21:00:00,0.87685,0.87745,0.8761,0.8769,7025900002.0
2009-05-21 22:00:00,0.8769,0.87755,0.87605,0.87675,4495700000.0
2009-05-21 23:00:00,0.8767,0.87745,0.87493,0.87695,1164400000.0
2009-05-22 00:00:00,0.87695,0.87765,0.8766,0.8771,2349300000.0
2009-05-22 01:00:00,0.8771,0.8775,0.87655,0.87705,1817540004.0
2009-05-22 02:00:00,0.87705,0.8781,0.8764,0.87785,4341440003.0
2009-05-22 03:00:00,0.87785,0.87835,0.8772,0.8778,3450800000.0
2009-05-22 04:00:00,0.8778,0.87875,0.8776,0.87855,3600710001.0
2009-05-22 05:00:00,0.87855,0.87875,0.87795,0.8784,2355500000.0
2009-05-22 06:00:00,0.8784,0.8787,0.87745,0.8777,2973600000.0
2009-05-22 07:00:00,0.8777,0.8781,0.87705,0.8775,3418100000.0
2009-05-22 08:00:00,0.87755,0.8793,0.8769,0.8792,11004490018.0
2009-05-22 09:00:00,0.87925,0.88395,0.87895,0.8829,23616399999.0
2009-05-22 10:00:00,0.8829,0.88355,0.88055,0.88185,18534400008.0
2009-05-22 11:00:00,0.8818,0.88195,0.88005,0.88055,11339500003.0
2009-05-22 12:00:00,0.88055,0.8818,0.8793,0.8797,14811699997.0
2009-05-22 13:00:00,0.8797,0.8803,0.8767,0.87815,17693099999.0
2009-05-22 14:00:00,0.8781,0.8799,0.87695,0.8792,18032900000.0
2009-05-22 15:00:00,0.8793,0.8817,0.87915,0.8812,21892500001.0
2009-05-22 16:00:00,0.8812,0.8821,0.88065,0.88095,24488900005.0
2009-05-22 17:00:00,0.88095,0.8815,0.87995,0.8814,17366100001.0
2009-05-22 18:00:00,0.8814,0.88175,0.87965,0.8806,8364299999.0
2009-05-22 19:00:00,0.8806,0.88235,0.8805,0.8822,6065800000.0
2009-05-22 20:00:00,0.8822,0.88235,0.87975,0.8804,6971899999.0
2009-05-22 21:00:00,0.8804,0.8809,0.87965,0.8801,3335600000.0
2009-05-22 22:00:00,0.8801,0.8802,0.87855,0.87855,2696500001.0
2009-05-24 23:00:00,0.88075,0.882,0.87911,0.8805,1345000000.0
2009-05-25 00:00:00,0.8805,0.88095,0.8798,0.8802,4844700000.0
2009-05-25 01:00:00,0.8802,0.88145,0.88005,0.88135,2249800000.0
2009-05-25 02:00:00,0.8812,0.882,0.88115,0.8815,5559400002.0
2009-05-25 03:00:00,0.88155,0.88185,0.88123,0.88155,3543700000.0
2009-05-25 04:00:00,0.88155,0.8819,0.8812,0.8815,4360500000.0
2009-05-25 05:00:00,0.88155,0.8817,0.8805,0.88085,3363200000.0
2009-05-25 06:00:00,0.8808,0.8812,0.8804,0.88085,3761500000.0
2009-05-25 07:00:00,0.8808,0.8822,0.88035,0.88105,6282699999.0
2009-05-25 08:00:00,0.881,0.8812,0.8799,0.8806,9269300000.0
2009-05-25 09:00:00,0.88065,0.88205,0.88035,0.8815,13536899998.0
2009-05-25 10:00:00,0.8815,0.8819,0.8801,0.8808,16291799998.0
2009-05-25 11:00:00,0.8808,0.8809,0.87865,0.8802,12146900004.0
2009-05-25 12:00:00,0.8802,0.88025,0.87975,0.8801,7576300005.0
2009-05-25 13:00:00,0.8801,0.88015,0.8797,0.88,7847000014.0
2009-05-25 14:00:00,0.88,0.881,0.8797,0.8807,11179600013.0
2009-05-25 15:00:00,0.88075,0.88115,0.88025,0.8807,5133299999.0
2009-05-25 16:00:00,0.8807,0.8809,0.87965,0.88085,5049700003.0
2009-05-25 17:00:00,0.88085,0.88085,0.87975,0.87985,3940500000.0
2009-05-25 18:00:00,0.87985,0.88065,0.87935,0.88065,3851400000.0
2009-05-25 19:00:00,0.8806,0.88095,0.88034,0.8807,2672100000.0
2009-05-25 20:00:00,0.8807,0.88085,0.88,0.88015,1368900000.0
2009-05-25 21:00:00,0.88015,0.88055,0.87941,0.88045,954100000.0
2009-05-25 22:00:00,0.88045,0.8808,0.88002,0.8808,1224300000.0
2009-05-25 23:00:00,0.8808,0.8808,0.8793,0.8802,1245200000.0
2009-05-26 00:00:00,0.8802,0.88055,0.8799,0.8802,1859600000.0
2009-05-26 01:00:00,0.8802,0.8807,0.87985,0.8804,1674000000.0
2009-05-26 02:00:00,0.88035,0.88085,0.87985,0.87985,5127400001.0
2009-05-26 03:00:00,0.87985,0.88045,0.879,0.87985,7504000000.0
2009-05-26 04:00:00,0.8798,0.8803,0.8794,0.87945,3436200000.0
2009-05-26 05:00:00,0.87945,0.88015,0.87925,0.8798,3103600000.0
2009-05-26 06:00:00,0.8798,0.87995,0.87905,0.8795,2978500001.0
2009-05-26 07:00:00,0.87945,0.8797,0.87815,0.87825,5147379999.0
2009-05-26 08:00:00,0.87825,0.8803,0.8773,0.87975,14547800000.0
2009-05-26 09:00:00,0.87975,0.8805,0.8792,0.87985,17163900000.0
2009-05-26 10:00:00,0.87985,0.87985,0.8786,0.8797,28590200009.0
2009-05-26 11:00:00,0.87965,0.87995,0.8774,0.87805,27471099999.0
2009-05-26 12:00:00,0.87805,0.87955,0.8767,0.8768,23535699996.0
2009-05-26 13:00:00,0.8768,0.87725,0.8763,0.8766,23804900005.0
2009-05-26 14:00:00,0.8766,0.87765,0.87565,0.87725,25770400006.0
2009-05-26 15:00:00,0.87725,0.87815,0.8771,0.87775,22855899989.0
2009-05-26 16:00:00,0.87775,0.8784,0.8755,0.8773,30414399989.0
2009-05-26 17:00:00,0.87725,0.87805,0.8769,0.87795,29894100009.0
2009-05-26 18:00:00,0.8779,0.8782,0.8769,0.8772,11372499994.0
2009-05-26 19:00:00,0.8772,0.87785,0.8767,0.87715,9801500000.0
2009-05-26 20:00:00,0.87715,0.8784,0.8768,0.87805,10102799998.0
2009-05-26 21:00:00,0.87805,0.8783,0.87733,0.8778,5822600000.0
2009-05-26 22:00:00,0.8778,0.8781,0.87724,0.87795,3402200000.0
2009-05-26 23:00:00,0.8779,0.8784,0.87757,0.8781,1185300000.0
2009-05-27 00:00:00,0.87795,0.8783,0.8775,0.87765,1348900001.0
2009-05-27 01:00:00,0.8777,0.87805,0.87575,0.87645,3382300000.0
2009-05-27 02:00:00,0.8764,0.87655,0.87555,0.87575,6252000000.0
2009-05-27 03:00:00,0.87575,0.8759,0.87455,0.8751,6627600000.0
2009-05-27 04:00:00,0.8751,0.8751,0.87385,0.87465,5627900000.0
2009-05-27 05:00:00,0.87465,0.8752,0.8742,0.8748,5667399999.0
2009-05-27 06:00:00,0.87495,0.8752,0.8742,0.8745,3900000000.0
2009-05-27 07:00:00,0.8745,0.8749,0.8738,0.87465,5348899997.0
2009-05-27 08:00:00,0.87455,0.8751,0.8723,0.87295,21186800003.0
2009-05-27 09:00:00,0.87295,0.87455,0.8728,0.87425,26661400002.0
2009-05-27 10:00:00,0.8743,0.8745,0.87245,0.87285,25516200007.0
2009-05-27 11:00:00,0.8728,0.8734,0.8707,0.8707,34465200014.0
2009-05-27 12:00:00,0.8707,0.871,0.8695,0.87095,20169800002.0
2009-05-27 13:00:00,0.8711,0.8715,0.8695,0.8715,17717837043.0
2009-05-27 14:00:00,0.87155,0.8717,0.87005,0.8703,19066638016.0
2009-05-27 15:00:00,0.87025,0.8721,0.86965,0.87095,21229612015.0
2009-05-27 16:00:00,0.87105,0.87125,0.86845,0.86865,24928853001.0
2009-05-27 17:00:00,0.8687,0.86915,0.8656,0.8666,31383899996.0
2009-05-27 18:00:00,0.8666,0.86825,0.8666,0.8669,17129899994.0
2009-05-27 19:00:00,0.867,0.867,0.8653,0.8663,13237280006.0
2009-05-27 20:00:00,0.8662,0.8678,0.866,0.86745,10687200000.0
2009-05-27 21:00:00,0.86745,0.86825,0.86705,0.8681,13099700000.0
2009-05-27 22:00:00,0.8681,0.86825,0.8661,0.8664,4315900000.0
2009-05-27 23:00:00,0.86645,0.86695,0.86545,0.86665,2165100000.0
2009-05-28 00:00:00,0.86665,0.86695,0.86625,0.8665,1943009993.0
2009-05-28 01:00:00,0.86655,0.867,0.8663,0.8669,2114500000.0
2009-05-28 02:00:00,0.8669,0.86695,0.86605,0.86665,5995020000.0
2009-05-28 03:00:00,0.86665,0.8674,0.8662,0.8673,5464129999.0
2009-05-28 04:00:00,0.8673,0.8681,0.86705,0.86745,4289600000.0
2009-05-28 05:00:00,0.86745,0.869,0.86745,0.86875,8660137001.0
2009-05-28 06:00:00,0.86875,0.869,0.86715,0.868,6492800000.0
2009-05-28 07:00:00,0.868,0.8684,0.8672,0.8675,8006200000.0
2009-05-28 08:00:00,0.86745,0.87,0.86745,0.86955,13612009992.0
2009-05-28 09:00:00,0.86955,0.8719,0.86955,0.871,25945500005.0
2009-05-28 10:00:00,0.871,0.87125,0.86875,0.86965,23981499999.0
2009-05-28 11:00:00,0.86965,0.87125,0.86885,0.87035,23241000012.0
2009-05-28 12:00:00,0.8704,0.8722,0.86925,0.8697,22879900009.0
2009-05-28 13:00:00,0.8697,0.8711,0.86945,0.8701,22823700003.0
2009-05-28 14:00:00,0.8701,0.8719,0.86975,0.87095,23759899999.0
2009-05-28 15:00:00,0.871,0.8746,0.8709,0.8732,26070931020.0
2009-05-28 16:00:00,0.8732,0.87445,0.8719,0.873,23225699998.0
2009-05-28 17:00:00,0.873,0.87595,0.87255,0.87405,26412200005.0
2009-05-28 18:00:00,0.87405,0.8766,0.87385,0.87595,18182199989.0
2009-05-28 19:00:00,0.87595,0.8768,0.8746,0.87555,18413999998.0
2009-05-28 20:00:00,0.87555,0.87555,0.8743,0.8752,10242900000.0
2009-05-28 21:00:00,0.8752,0.8754,0.874,0.87465,11913600009.0
2009-05-28 22:00:00,0.8747,0.87495,0.8742,0.87445,4594200001.0
2009-05-28 23:00:00,0.87435,0.87475,0.87372,0.87445,2021699999.0
2009-05-29 00:00:00,0.87445,0.87465,0.8738,0.8743,1775600000.0
2009-05-29 01:00:00,0.8743,0.8751,0.87394,0.8744,2491300000.0
2009-05-29 02:00:00,0.87435,0.87525,0.87415,0.87475,4753600000.0
2009-05-29 03:00:00,0.8747,0.87695,0.87465,0.8764,8415400001.0
2009-05-29 04:00:00,0.8764,0.87645,0.87545,0.87555,3454800000.0
2009-05-29 05:00:00,0.87555,0.87635,0.87555,0.87595,4103300000.0
2009-05-29 06:00:00,0.87595,0.8764,0.8751,0.8752,5354700001.0
2009-05-29 07:00:00,0.8752,0.87605,0.87415,0.87445,7824300000.0
2009-05-29 08:00:00,0.87445,0.8745,0.87205,0.8723,14820739999.0
2009-05-29 09:00:00,0.8723,0.8727,0.87075,0.87245,22161100002.0
2009-05-29 10:00:00,0.8724,0.87265,0.87135,0.8719,20959740001.0
2009-05-29 11:00:00,0.8719,0.8738,0.87135,0.87275,26798060004.0
2009-05-29 12:00:00,0.8727,0.87375,0.8721,0.8728,17109206014.0
2009-05-29 13:00:00,0.87285,0.87435,0.8726,0.87415,18119286013.0
2009-05-29 14:00:00,0.87415,0.87435,0.87265,0.87295,18814600000.0
2009-05-29 15:00:00,0.873,0.8761,0.87285,0.87525,31737199988.0
2009-05-29 16:00:00,0.87525,0.88005,0.8748,0.87795,25291593004.0
2009-05-29 17:00:00,0.87795,0.87795,0.8741,0.87415,27460100006.0
2009-05-29 18:00:00,0.8741,0.8754,0.87215,0.87395,18560700005.0
2009-05-29 19:00:00,0.87395,0.87445,0.8733,0.87435,11432200000.0
2009-05-29 20:00:00,0.87435,0.87595,0.87385,0.87565,9344200000.0
2009-05-29 21:00:00,0.87575,0.8766,0.8744,0.8744,6941499999.0
2009-05-29 22:00:00,0.87445,0.8747,0.87315,0.87435,5292000001.0
2009-05-31 23:00:00,0.87336,0.87363,0.87255,0.87285,966000000.0
2009-06-01 00:00:00,0.87285,0.87365,0.87245,0.87255,3791400000.0
2009-06-01 01:00:00,0.87255,0.87275,0.87125,0.8718,3068700002.0
2009-06-01 02:00:00,0.8718,0.87285,0.87145,0.87235,4956600000.0
2009-06-01 03:00:00,0.87225,0.87255,0.8712,0.87205,6711900000.0
2009-06-01 04:00:00,0.872,0.8723,0.8714,0.8718,3678500000.0
2009-06-01 05:00:00,0.87185,0.8724,0.8715,0.87185,2874800000.0
2009-06-01 06:00:00,0.8718,0.8723,0.8707,0.8711,3449800000.0
2009-06-01 07:00:00,0.8711,0.87195,0.87065,0.8718,4612000000.0
2009-06-01 08:00:00,0.87185,0.87325,0.87105,0.8721,12861500000.0
2009-06-01 09:00:00,0.8721,0.87215,0.8674,0.8683,23292700004.0
2009-06-01 10:00:00,0.8683,0.8688,0.86645,0.86845,23299900002.0
2009-06-01 11:00:00,0.8684,0.86955,0.86705,0.86925,24783199999.0
2009-06-01 12:00:00,0.8693,0.8694,0.8676,0.8685,17866000001.0
2009-06-01 13:00:00,0.8685,0.86885,0.8667,0.86735,17082099998.0
2009-06-01 14:00:00,0.86735,0.8685,0.86535,0.8669,15029849993.0
2009-06-01 15:00:00,0.8669,0.86705,0.86505,0.86565,20424300005.0
2009-06-01 16:00:00,0.86565,0.86635,0.8616,0.8618,21748256999.0
2009-06-01 17:00:00,0.8618,0.8637,0.86175,0.8627,18453799993.0
2009-06-01 18:00:00,0.8627,0.86315,0.86155,0.8623,14668499990.0
2009-06-01 19:00:00,0.8623,0.86375,0.8622,0.8627,10714199998.0
2009-06-01 20:00:00,0.86265,0.86325,0.8613,0.86155,12219600016.0
2009-06-01 21:00:00,0.86155,0.8618,0.86075,0.861,15256299996.0
2009-06-01 22:00:00,0.861,0.8614,0.86015,0.86085,4416999993.0
2009-06-01 23:00:00,0.8608,0.86135,0.86035,0.86065,1394600000.0
2009-06-02 00:00:00,0.8606,0.8614,0.86039,0.86105,1642800000.0
2009-06-02 01:00:00,0.8611,0.86145,0.86071,0.86115,2550600000.0
2009-06-02 02:00:00,0.86115,0.86175,0.86085,0.8614,9378199999.0
2009-06-02 03:00:00,0.8614,0.8621,0.8613,0.86195,6842599999.0
2009-06-02 04:00:00,0.86195,0.8622,0.8615,0.86175,4771899998.0
2009-06-02 05:00:00,0.86175,0.8619,0.86115,0.86115,4534400000.0
2009-06-02 06:00:00,0.86095,0.8615,0.86095,0.8614,4405900000.0
2009-06-02 07:00:00,0.86135,0.8622,0.8609,0.86195,9011900005.0
2009-06-02 08:00:00,0.8619,0.8625,0.86145,0.86175,13976699998.0
2009-06-02 09:00:00,0.86165,0.8624,0.8615,0.8617,30224000034.0
2009-06-02 10:00:00,0.8617,0.86295,0.861,0.86195,27610083908.0
2009-06-02 11:00:00,0.8619,0.8652,0.86185,0.86435,36074832045.0
2009-06-02 12:00:00,0.8645,0.86665,0.86405,0.865,31102799997.0
2009-06-02 13:00:00,0.865,0.86735,0.8647,0.8649,27452299987.0
2009-06-02 14:00:00,0.8649,0.8662,0.86405,0.8658,25966900015.0
2009-06-02 15:00:00,0.86565,0.86605,0.86395,0.8644,24833800000.0
2009-06-02 16:00:00,0.8645,0.8651,0.86265,0.86335,28611500049.0
2009-06-02 17:00:00,0.8633,0.8647,0.86295,0.8641,24693366026.0
2009-06-02 18:00:00,0.8641,0.8647,0.86225,0.8625,14610766011.0
2009-06-02 19:00:00,0.8625,0.86345,0.862,0.8632,9854065025.0
2009-06-02 20:00:00,0.8632,0.86415,0.86285,0.86385,12173199999.0
2009-06-02 21:00:00,0.86385,0.8639,0.8628,0.86315,9569032022.0
2009-06-02 22:00:00,0.8631,0.8632,0.86255,0.86265,3515600004.0
2009-06-02 23:00:00,0.86265,0.86305,0.86212,0.86265,762000000.0
2009-06-03 00:00:00,0.86265,0.8632,0.8625,0.86295,2624200000.0
2009-06-03 01:00:00,0.863,0.86325,0.8628,0.86295,2284700000.0
2009-06-03 02:00:00,0.86295,0.8631,0.86245,0.86275,5506800000.0
2009-06-03 03:00:00,0.86275,0.8629,0.8623,0.8624,6729699999.0
2009-06-03 04:00:00,0.8624,0.8627,0.86215,0.86245,3342600001.0
2009-06-03 05:00:00,0.86245,0.8628,0.8622,0.8626,6075600063.0
2009-06-03 06:00:00,0.8626,0.8628,0.8613,0.86145,5518700002.0
2009-06-03 07:00:00,0.86145,0.8616,0.85865,0.8595,9806899996.0
2009-06-03 08:00:00,0.85945,0.8613,0.85915,0.8601,11502699997.0
2009-06-03 09:00:00,0.86015,0.86095,0.85755,0.85875,29747581534.0
2009-06-03 10:00:00,0.85875,0.85945,0.8576,0.85845,31338032010.0
2009-06-03 11:00:00,0.85845,0.8603,0.8579,0.85965,32549632024.0
2009-06-03 12:00:00,0.85965,0.8605,0.8588,0.86015,21193066010.0
2009-06-03 13:00:00,0.86015,0.86115,0.8593,0.8607,26593331034.0
2009-06-03 14:00:00,0.8607,0.86115,0.85875,0.8606,29007061095.0
2009-06-03 15:00:00,0.86065,0.8647,0.8602,0.8645,35571698040.0
2009-06-03 16:00:00,0.86455,0.8661,0.8621,0.86585,29131999017.0
2009-06-03 17:00:00,0.86585,0.86655,0.8647,0.8651,18097165026.0
2009-06-03 18:00:00,0.8651,0.8681,0.86445,0.86745,20980232045.0
2009-06-03 19:00:00,0.86735,0.86925,0.8669,0.86915,13862498032.0
2009-06-03 20:00:00,0.8692,0.86935,0.8679,0.8683,12206898027.0
2009-06-03 21:00:00,0.8683,0.8689,0.86825,0.8686,7581432020.0
2009-06-03 22:00:00,0.8686,0.8687,0.8672,0.8678,6313799013.0
2009-06-03 23:00:00,0.8678,0.8683,0.86732,0.86775,2811600000.0
2009-06-04 00:00:00,0.8679,0.86825,0.86715,0.86765,2025600000.0
2009-06-04 01:00:00,0.86765,0.8681,0.867,0.86765,4549600000.0
2009-06-04 02:00:00,0.86765,0.86865,0.8675,0.8685,8614600000.0
2009-06-04 03:00:00,0.8685,0.86915,0.86825,0.8691,6689100000.0
2009-06-04 04:00:00,0.8691,0.86975,0.86885,0.86935,7643300000.0
2009-06-04 05:00:00,0.86935,0.87105,0.86915,0.871,5161000000.0
2009-06-04 06:00:00,0.871,0.87325,0.8709,0.87305,9690000001.0
2009-06-04 07:00:00,0.87295,0.8732,0.87195,0.873,10456900000.0
2009-06-04 08:00:00,0.873,0.87325,0.87115,0.8714,21224400001.0
2009-06-04 09:00:00,0.87145,0.8715,0.86855,0.87015,28492100013.0
2009-06-04 10:00:00,0.87015,0.87015,0.86575,0.8665,33336900001.0
2009-06-04 11:00:00,0.86655,0.8673,0.8652,0.86535,14615600001.0
2009-06-04 12:00:00,0.86525,0.8661,0.86485,0.8654,21660300006.0
2009-06-04 13:00:00,0.86515,0.87335,0.8625,0.87045,23779300008.0
2009-06-04 14:00:00,0.8703,0.8753,0.8689,0.87225,28373999995.0
2009-06-04 15:00:00,0.87225,0.8737,0.87095,0.87285,30945199991.0
2009-06-04 16:00:00,0.87295,0.8761,0.87265,0.8753,27080600009.0
2009-06-04 17:00:00,0.87525,0.8778,0.87355,0.87725,20365254846.0
2009-06-04 18:00:00,0.8772,0.88025,0.877,0.87915,20872554840.0
2009-06-04 19:00:00,0.87915,0.8792,0.87665,0.8769,14498300003.0
2009-06-04 20:00:00,0.8769,0.877,0.8753,0.8755,11622100003.0
2009-06-04 21:00:00,0.87555,0.8766,0.8752,0.87615,10757600002.0
2009-06-04 22:00:00,0.87615,0.87695,0.8755,0.87665,5461599999.0
2009-06-04 23:00:00,0.8767,0.8785,0.87595,0.87835,2317800001.0
2009-06-05 00:00:00,0.87835,0.8801,0.87783,0.87985,2846700000.0
2009-06-05 01:00:00,0.87985,0.8799,0.8789,0.87915,3365400004.0
2009-06-05 02:00:00,0.8791,0.8797,0.87869,0.87915,5316600004.0
2009-06-05 03:00:00,0.87915,0.8816,0.87915,0.8806,6462500000.0
2009-06-05 04:00:00,0.88055,0.8808,0.88015,0.8806,4584800000.0
2009-06-05 05:00:00,0.8806,0.88085,0.88025,0.88035,3227100001.0
2009-06-05 06:00:00,0.88035,0.88125,0.88025,0.8804,7055600001.0
2009-06-05 07:00:00,0.8804,0.88365,0.88025,0.8824,9760100000.0
2009-06-05 08:00:00,0.88235,0.88665,0.88175,0.8852,21677154883.0
2009-06-05 09:00:00,0.8852,0.8867,0.88395,0.88445,25861000014.0
2009-06-05 10:00:00,0.8844,0.88515,0.8836,0.8843,25728300011.0
2009-06-05 11:00:00,0.8843,0.88485,0.88255,0.8826,24498000001.0
2009-06-05 12:00:00,0.88265,0.8834,0.87985,0.8807,27333400010.0
2009-06-05 13:00:00,0.8807,0.88115,0.87815,0.8796,16705640005.0
2009-06-05 14:00:00,0.87965,0.88025,0.8766,0.87815,32838900035.0
2009-06-05 15:00:00,0.8781,0.87925,0.87375,0.87535,34601500019.0
2009-06-05 16:00:00,0.87535,0.8767,0.87375,0.87475,31736700007.0
2009-06-05 17:00:00,0.87475,0.87535,0.8733,0.8735,24089400003.0
2009-06-05 18:00:00,0.8735,0.8746,0.8735,0.8744,9638300000.0
2009-06-05 19:00:00,0.87445,0.8751,0.87375,0.87485,8220500000.0
2009-06-05 20:00:00,0.87485,0.8751,0.87325,0.8738,14515700001.0
2009-06-05 21:00:00,0.87375,0.87415,0.87345,0.87395,12536199994.0
2009-06-05 22:00:00,0.87395,0.87445,0.87335,0.87375,3021400000.0
2009-06-07 23:00:00,0.87505,0.8755,0.87355,0.87385,1161099997.0
2009-06-08 00:00:00,0.8739,0.8742,0.8732,0.87375,1395200000.0
2009-06-08 01:00:00,0.8738,0.8753,0.8737,0.87505,2235400004.0
2009-06-08 02:00:00,0.87505,0.8751,0.87375,0.87485,10093199925.0
2009-06-08 03:00:00,0.8748,0.87675,0.87445,0.8764,6753800000.0
2009-06-08 04:00:00,0.87635,0.87765,0.87615,0.87725,4824799999.0
2009-06-08 05:00:00,0.8774,0.87795,0.8772,0.8774,3230200000.0
2009-06-08 06:00:00,0.8774,0.8783,0.87735,0.87775,3169599999.0
2009-06-08 07:00:00,0.87775,0.87795,0.87675,0.877,8323300002.0
2009-06-08 08:00:00,0.8771,0.87955,0.877,0.87855,19507699990.0
2009-06-08 09:00:00,0.87855,0.87885,0.877,0.8772,29491700007.0
2009-06-08 10:00:00,0.8772,0.8775,0.8743,0.876,35176700002.0
2009-06-08 11:00:00,0.87595,0.8766,0.87255,0.87265,32939478342.0
2009-06-08 12:00:00,0.87265,0.874,0.8708,0.8723,22158051996.0
2009-06-08 13:00:00,0.87225,0.8726,0.87,0.8707,22229999999.0
2009-06-08 14:00:00,0.87075,0.8718,0.87,0.8707,24912652014.0
2009-06-08 15:00:00,0.8708,0.87145,0.8702,0.87045,28574951998.0
2009-06-08 16:00:00,0.87045,0.87045,0.8669,0.867,34871141873.0
2009-06-08 17:00:00,0.867,0.87015,0.867,0.86905,33015400013.0
2009-06-08 18:00:00,0.86905,0.86905,0.86685,0.86705,21349900002.0
2009-06-08 19:00:00,0.8671,0.868,0.8653,0.8656,18512600001.0
2009-06-08 20:00:00,0.86565,0.866,0.86515,0.8658,13116599995.0
2009-06-08 21:00:00,0.86575,0.86595,0.86485,0.8658,19314800004.0
2009-06-08 22:00:00,0.8658,0.866,0.8654,0.8658,4799600000.0
2009-06-08 23:00:00,0.866,0.86635,0.86543,0.8663,1110652000.0
2009-06-09 00:00:00,0.8663,0.867,0.86565,0.86665,1519800000.0
2009-06-09 01:00:00,0.8667,0.86705,0.86555,0.86575,3379900001.0
2009-06-09 02:00:00,0.8657,0.8667,0.8654,0.8663,5509600004.0
2009-06-09 03:00:00,0.8663,0.86695,0.8659,0.86675,3915100001.0
2009-06-09 04:00:00,0.86675,0.86675,0.8657,0.86625,5781500000.0
2009-06-09 05:00:00,0.86625,0.8667,0.86575,0.86645,5415699999.0
2009-06-09 06:00:00,0.86645,0.8666,0.8657,0.86595,5162199997.0
2009-06-09 07:00:00,0.86605,0.8663,0.8647,0.86495,6710300002.0
2009-06-09 08:00:00,0.86495,0.8657,0.8623,0.86275,20310500014.0
2009-06-09 09:00:00,0.86275,0.8641,0.86145,0.8639,27892500016.0
2009-06-09 10:00:00,0.8639,0.86425,0.86255,0.8626,24609499998.0
2009-06-09 11:00:00,0.8626,0.86335,0.8615,0.8621,26852099997.0
2009-06-09 12:00:00,0.8621,0.86305,0.861,0.86195,23137300011.0
2009-06-09 13:00:00,0.86195,0.86315,0.86,0.8631,27639200008.0
2009-06-09 14:00:00,0.8631,0.864,0.8616,0.86245,20629236658.0
2009-06-09 15:00:00,0.86245,0.86385,0.86145,0.8616,28236451997.0
2009-06-09 16:00:00,0.8616,0.86195,0.85945,0.86055,28229400003.0
2009-06-09 17:00:00,0.86055,0.86215,0.8605,0.8616,27801300030.0
2009-06-09 18:00:00,0.8616,0.8625,0.86125,0.86165,18336700003.0
2009-06-09 19:00:00,0.86165,0.8619,0.86095,0.8618,9746299998.0
2009-06-09 20:00:00,0.8618,0.8626,0.8613,0.8618,11192700000.0
2009-06-09 21:00:00,0.8618,0.8625,0.8617,0.86225,7595499998.0
2009-06-09 22:00:00,0.8623,0.8625,0.8616,0.86245,4292600001.0
2009-06-09 23:00:00,0.86235,0.8627,0.86191,0.8625,1135654254.0
2009-06-10 00:00:00,0.8625,0.86265,0.86195,0.862,1438400000.0
2009-06-10 01:00:00,0.862,0.8626,0.86175,0.86215,2945400001.0
2009-06-10 02:00:00,0.86215,0.8625,0.8615,0.8622,5995354257.0
2009-06-10 03:00:00,0.8622,0.8627,0.8619,0.86225,5108000000.0
2009-06-10 04:00:00,0.86225,0.8625,0.8619,0.8624,4389399997.0
2009-06-10 05:00:00,0.8624,0.86285,0.8619,0.8622,3159000000.0
2009-06-10 06:00:00,0.8622,0.86335,0.86195,0.863,5530300000.0
2009-06-10 07:00:00,0.863,0.86345,0.86115,0.86135,8765599999.0
2009-06-10 08:00:00,0.86135,0.8614,0.85845,0.8593,24688166191.0
2009-06-10 09:00:00,0.8593,0.8617,0.8591,0.86035,27479966215.0
2009-06-10 10:00:00,0.8603,0.86165,0.8595,0.861,28237364101.0
2009-06-10 11:00:00,0.861,0.8632,0.8602,0.8618,33657832398.0
2009-06-10 12:00:00,0.86175,0.8619,0.8592,0.86025,27900100012.0
2009-06-10 13:00:00,0.8602,0.8606,0.8567,0.85875,31085960017.0
2009-06-10 14:00:00,0.8588,0.8601,0.8581,0.8582,30034300004.0
2009-06-10 15:00:00,0.8582,0.8584,0.856,0.85605,30067800025.0
2009-06-10 16:00:00,0.85605,0.85725,0.8554,0.856,31943100010.0
2009-06-10 17:00:00,0.856,0.8567,0.85475,0.85595,30175820011.0
2009-06-10 18:00:00,0.85595,0.85685,0.8558,0.8567,18034400000.0
2009-06-10 19:00:00,0.8567,0.8584,0.8565,0.8569,29461899979.0
2009-06-10 20:00:00,0.85695,0.8571,0.856,0.85635,25171900016.0
2009-06-10 21:00:00,0.85635,0.8566,0.8552,0.85535,20363100001.0
2009-06-10 22:00:00,0.85535,0.85545,0.8542,0.8546,3231100003.0
2009-06-10 23:00:00,0.85483,0.85485,0.85412,0.8544,1678400000.0
2009-06-11 00:00:00,0.85445,0.8549,0.85405,0.8547,1525458316.0
2009-06-11 01:00:00,0.8547,0.85505,0.8541,0.855,2221800000.0
2009-06-11 02:00:00,0.855,0.8557,0.85442,0.8557,5043400000.0
2009-06-11 03:00:00,0.8556,0.85635,0.8551,0.85535,6893899999.0
2009-06-11 04:00:00,0.8553,0.85555,0.8546,0.8551,3675900000.0
2009-06-11 05:00:00,0.8551,0.85525,0.8545,0.85495,3383300000.0
2009-06-11 06:00:00,0.85495,0.8561,0.85485,0.8553,4980700000.0
2009-06-11 07:00:00,0.8553,0.85625,0.8551,0.8558,6130601157.0
2009-06-11 08:00:00,0.85585,0.85645,0.855,0.8554,14513004637.0
2009-06-11 09:00:00,0.8554,0.8559,0.85295,0.854,27406402338.0
2009-06-11 10:00:00,0.854,0.8544,0.85125,0.8515,26667889139.0
2009-06-11 11:00:00,0.8515,0.8526,0.851,0.8511,26641399994.0
2009-06-11 12:00:00,0.85105,0.8519,0.85095,0.85155,20328200015.0
2009-06-11 13:00:00,0.85155,0.8516,0.85005,0.85035,16493400004.0
2009-06-11 14:00:00,0.8504,0.85155,0.8501,0.85125,27105899977.0
2009-06-11 15:00:00,0.85125,0.8521,0.85105,0.85145,16853799993.0
2009-06-11 16:00:00,0.85145,0.85205,0.851,0.85165,19118200008.0
2009-06-11 17:00:00,0.8517,0.852,0.85085,0.85165,22048700014.0
2009-06-11 18:00:00,0.8516,0.8518,0.8508,0.8515,11169999999.0
2009-06-11 19:00:00,0.8515,0.8532,0.8512,0.85205,15952600028.0
2009-06-11 20:00:00,0.8521,0.85235,0.8511,0.8516,10431000045.0
2009-06-11 21:00:00,0.8516,0.8519,0.85045,0.85065,8075000001.0
2009-06-11 22:00:00,0.85065,0.8508,0.8503,0.8503,3905799998.0
2009-06-11 23:00:00,0.85028,0.85125,0.85011,0.85065,1544800000.0
2009-06-12 00:00:00,0.85055,0.8513,0.85038,0.8507,1543600000.0
2009-06-12 01:00:00,0.8507,0.8513,0.85038,0.8509,2389199997.0
2009-06-12 02:00:00,0.8509,0.85175,0.85075,0.85165,7905199995.0
2009-06-12 03:00:00,0.85165,0.85175,0.8512,0.8515,4536200000.0
2009-06-12 04:00:00,0.8515,0.85215,0.8512,0.85175,5919400001.0
2009-06-12 05:00:00,0.85185,0.85215,0.85155,0.8518,5129200000.0
2009-06-12 06:00:00,0.8518,0.8519,0.85125,0.8514,5567200002.0
2009-06-12 07:00:00,0.8514,0.8518,0.85045,0.8508,5530999997.0
2009-06-12 08:00:00,0.8508,0.85185,0.84975,0.8515,12127500011.0
2009-06-12 09:00:00,0.85155,0.8531,0.8515,0.85225,22202974977.0
2009-06-12 10:00:00,0.85225,0.85305,0.8516,0.853,19068684908.0
2009-06-12 11:00:00,0.853,0.85415,0.85235,0.85365,28943700001.0
2009-06-12 12:00:00,0.85365,0.85385,0.85195,0.85205,25010600014.0
2009-06-12 13:00:00,0.85215,0.854,0.8511,0.85325,30019400005.0
2009-06-12 14:00:00,0.85325,0.8542,0.8532,0.85345,36076699971.0
2009-06-12 15:00:00,0.85345,0.85365,0.85225,0.8524,34064800030.0
2009-06-12 16:00:00,0.8524,0.8531,0.84995,0.85025,25649900005.0
2009-06-12 17:00:00,0.85025,0.8509,0.8481,0.84975,19369350000.0
2009-06-12 18:00:00,0.84975,0.85095,0.84955,0.85035,8832800008.0
2009-06-12 19:00:00,0.85035,0.8518,0.8502,0.8518,8609999999.0
2009-06-12 20:00:00,0.8518,0.8522,0.8508,0.8516,5468000001.0
2009-06-12 21:00:00,0.8516,0.85215,0.8515,0.85195,4829300002.0
2009-06-12 22:00:00,0.8519,0.85245,0.85125,0.8521,2068600000.0
2009-06-14 23:00:00,0.85158,0.8518,0.85058,0.85134,5770100000.0
2009-06-15 00:00:00,0.85167,0.85182,0.85089,0.85107,3960300001.0
2009-06-15 01:00:00,0.85121,0.85152,0.85071,0.85095,5338199999.0
2009-06-15 02:00:00,0.85102,0.85143,0.8508,0.85113,1838400003.0
2009-06-15 03:00:00,0.85126,0.85276,0.85108,0.85253,1742999999.0
2009-06-15 04:00:00,0.85255,0.85289,0.85221,0.8524,1690200003.0
2009-06-15 05:00:00,0.8524,0.85248,0.85111,0.85137,5352199997.0
2009-06-15 06:00:00,0.85146,0.85191,0.85113,0.85144,5981799997.0
2009-06-15 07:00:00,0.85159,0.85159,0.85026,0.85054,8791999998.0
2009-06-15 08:00:00,0.85052,0.85125,0.84933,0.84988,8614099998.0
2009-06-15 09:00:00,0.85001,0.85101,0.849,0.84969,11804400002.0
2009-06-15 10:00:00,0.84969,0.84973,0.846,0.84627,16627700004.0
2009-06-15 11:00:00,0.8464,0.84932,0.84593,0.84932,16088099990.0
2009-06-15 12:00:00,0.84928,0.84952,0.84788,0.84875,1788699999.0
2009-06-15 13:00:00,0.84849,0.84869,0.84635,0.84691,1781199998.0
2009-06-15 14:00:00,0.84698,0.84741,0.84478,0.84518,1918999998.0
2009-06-15 15:00:00,0.84498,0.84713,0.84466,0.84579,1954200001.0
2009-06-15 16:00:00,0.8461,0.84775,0.84582,0.84661,1897900000.0
2009-06-15 17:00:00,0.84637,0.84737,0.84537,0.84725,1908600001.0
2009-06-15 18:00:00,0.84723,0.84779,0.84581,0.8466,1910000001.0
2009-06-15 19:00:00,0.84654,0.8466,0.84549,0.8456,1715999997.0
2009-06-15 20:00:00,0.84568,0.84642,0.84562,0.84606,1784400000.0
2009-06-15 21:00:00,0.84603,0.84613,0.84523,0.84544,1712899999.0
2009-06-15 22:00:00,0.84543,0.84578,0.84471,0.84544,1565499997.0
2009-06-15 23:00:00,0.84551,0.84593,0.84488,0.84525,1517700001.0
2009-06-16 00:00:00,0.84534,0.84597,0.84472,0.84577,1594800002.0
2009-06-16 01:00:00,0.84587,0.84643,0.8452,0.84631,1705399997.0
2009-06-16 02:00:00,0.8463,0.84833,0.84591,0.84809,1768100003.0
2009-06-16 03:00:00,0.8482,0.8485,0.84658,0.84765,1790099998.0
2009-06-16 04:00:00,0.8477,0.8487,0.84722,0.84835,1670999997.0
2009-06-16 05:00:00,0.84847,0.84985,0.84819,0.84922,4992600001.0
2009-06-16 06:00:00,0.84918,0.84955,0.8481,0.84855,6193000001.0
2009-06-16 07:00:00,0.84873,0.8496,0.8476,0.8478,9075800001.0
2009-06-16 08:00:00,0.84779,0.84901,0.84626,0.84725,9007099998.0
2009-06-16 09:00:00,0.84723,0.84897,0.8467,0.84807,11798900006.0
2009-06-16 10:00:00,0.84803,0.84814,0.84401,0.84423,17437200004.0
2009-06-16 11:00:00,0.84427,0.84611,0.84341,0.84449,16193699995.0
2009-06-16 12:00:00,0.84451,0.84519,0.84357,0.84519,1738900001.0
2009-06-16 13:00:00,0.8451,0.84568,0.84321,0.84353,1775599999.0
2009-06-16 14:00:00,0.84366,0.84535,0.84322,0.84398,1667800001.0
2009-06-16 15:00:00,0.844,0.84637,0.84331,0.84604,1888200007.0
2009-06-16 16:00:00,0.84631,0.84631,0.84377,0.8448,1839600001.0
2009-06-16 17:00:00,0.8446,0.84516,0.84326,0.84381,1886700002.0
2009-06-16 18:00:00,0.84373,0.84497,0.84317,0.84364,1768500000.0
2009-06-16 19:00:00,0.84361,0.84405,0.84232,0.84293,1672199998.0
2009-06-16 20:00:00,0.84287,0.84307,0.84206,0.84216,1662199997.0
2009-06-16 21:00:00,0.84212,0.84313,0.84186,0.84274,1683400001.0
2009-06-16 22:00:00,0.84284,0.84364,0.84248,0.84284,1687199999.0
2009-06-16 23:00:00,0.84279,0.84373,0.8427,0.84351,1601100001.0
2009-06-17 00:00:00,0.84365,0.84367,0.84295,0.84333,1584400002.0
2009-06-17 01:00:00,0.84318,0.8445,0.84241,0.84419,1739400002.0
2009-06-17 02:00:00,0.84413,0.84562,0.8436,0.84503,1681500001.0
2009-06-17 03:00:00,0.84508,0.84531,0.84444,0.84481,1600399999.0
2009-06-17 04:00:00,0.84477,0.84551,0.84382,0.84467,1636800000.0
2009-06-17 05:00:00,0.84503,0.84503,0.84376,0.84451,5192499997.0
2009-06-17 06:00:00,0.84452,0.84507,0.84394,0.84484,5846200000.0
2009-06-17 07:00:00,0.84495,0.84512,0.84388,0.84416,8853000002.0
2009-06-17 08:00:00,0.84429,0.84595,0.8439,0.84567,8838300004.0
2009-06-17 09:00:00,0.84566,0.84831,0.84498,0.84763,11641200002.0
2009-06-17 10:00:00,0.84759,0.84941,0.84469,0.8488,17334000002.0
2009-06-17 11:00:00,0.8487,0.85224,0.84862,0.85158,15899099995.0
2009-06-17 12:00:00,0.85138,0.85341,0.85086,0.8529,1831999999.0
2009-06-17 13:00:00,0.85315,0.85345,0.85171,0.85194,1919400003.0
2009-06-17 14:00:00,0.85205,0.85279,0.85089,0.85166,2002800002.0
2009-06-17 15:00:00,0.85178,0.85318,0.85123,0.85291,1792599999.0
2009-06-17 16:00:00,0.85292,0.8531,0.85015,0.85108,1618999998.0
2009-06-17 17:00:00,0.85104,0.85165,0.84964,0.85003,1842000000.0
2009-06-17 18:00:00,0.85013,0.85016,0.849,0.84996,1664100001.0
2009-06-17 19:00:00,0.85,0.85055,0.84928,0.85021,1803000000.0
2009-06-17 20:00:00,0.85023,0.85072,0.84937,0.84992,1714000001.0
2009-06-17 21:00:00,0.84993,0.85085,0.84991,0.85027,1818299995.0
2009-06-17 22:00:00,0.85028,0.85067,0.84968,0.85004,1764999998.0
2009-06-17 23:00:00,0.85002,0.85085,0.84977,0.85036,1607599999.0
2009-06-18 00:00:00,0.85055,0.85078,0.84992,0.85029,1770000002.0
2009-06-18 01:00:00,0.85031,0.85125,0.84987,0.85005,1744300003.0
2009-06-18 02:00:00,0.85013,0.85105,0.84999,0.85074,1657799997.0
2009-06-18 03:00:00,0.85077,0.85152,0.85049,0.85133,1674400000.0
2009-06-18 04:00:00,0.85124,0.8513,0.85079,0.85086,1572600002.0
2009-06-18 05:00:00,0.85107,0.85165,0.85056,0.85126,5236299994.0
2009-06-18 06:00:00,0.85117,0.85206,0.85103,0.85182,6381200005.0
2009-06-18 07:00:00,0.85183,0.85191,0.85092,0.85144,8920699999.0
2009-06-18 08:00:00,0.85147,0.85182,0.85042,0.85103,8535100002.0
2009-06-18 09:00:00,0.85096,0.85113,0.8488,0.85068,11803100000.0
2009-06-18 10:00:00,0.8507,0.85795,0.8503,0.85634,17257600000.0
2009-06-18 11:00:00,0.8564,0.86036,0.85611,0.85743,16364600002.0
2009-06-18 12:00:00,0.85737,0.85822,0.85693,0.85817,1828600003.0
2009-06-18 13:00:00,0.85793,0.8583,0.8564,0.85783,1706900002.0
2009-06-18 14:00:00,0.85784,0.85845,0.857,0.8574,1744099997.0
2009-06-18 15:00:00,0.8572,0.85739,0.85622,0.85658,1729399999.0
2009-06-18 16:00:00,0.8566,0.85714,0.85384,0.85403,1866799999.0
2009-06-18 17:00:00,0.85417,0.85439,0.85274,0.85372,1810400001.0
2009-06-18 18:00:00,0.85363,0.85411,0.85195,0.85217,1722200000.0
2009-06-18 19:00:00,0.85229,0.85251,0.85094,0.8513,1769200004.0
2009-06-18 20:00:00,0.85122,0.85211,0.84992,0.85004,1839599996.0
2009-06-18 21:00:00,0.85006,0.85041,0.84889,0.84984,1649200002.0
2009-06-18 22:00:00,0.84978,0.85117,0.84969,0.85074,1716799998.0
2009-06-18 23:00:00,0.85101,0.85121,0.85022,0.85069,1437600002.0
2009-06-19 00:00:00,0.85085,0.85145,0.84992,0.84997,1696799997.0
2009-06-19 01:00:00,0.84993,0.85029,0.84906,0.85013,1633499998.0
2009-06-19 02:00:00,0.85012,0.85094,0.84981,0.85077,1790799998.0
2009-06-19 03:00:00,0.8509,0.85169,0.85074,0.85133,1496999998.0
2009-06-19 04:00:00,0.85129,0.8522,0.851,0.85168,1603400000.0
2009-06-19 05:00:00,0.85216,0.85216,0.85122,0.85157,5286199997.0
2009-06-19 06:00:00,0.85182,0.85182,0.85045,0.85113,5819799999.0
2009-06-19 07:00:00,0.85115,0.85244,0.85085,0.85234,8545099998.0
2009-06-19 08:00:00,0.8526,0.85377,0.85066,0.85111,8394399999.0
2009-06-19 09:00:00,0.85106,0.85146,0.84967,0.85117,11744200002.0
2009-06-19 10:00:00,0.85117,0.85149,0.8482,0.8482,17474499998.0
2009-06-19 11:00:00,0.84839,0.84901,0.84606,0.84678,16100299999.0
2009-06-19 12:00:00,0.84673,0.84737,0.84608,0.84737,1733400000.0
2009-06-19 13:00:00,0.84734,0.84842,0.84717,0.8476,1675000000.0
2009-06-19 14:00:00,0.8476,0.84774,0.84533,0.84603,1810000001.0
2009-06-19 15:00:00,0.84607,0.84829,0.8453,0.84812,1756800001.0
2009-06-19 16:00:00,0.84843,0.8489,0.8471,0.8474,21476999991.0
2009-06-19 17:00:00,0.84735,0.848,0.8458,0.8464,22705099997.0
2009-06-19 18:00:00,0.8464,0.8476,0.8461,0.8476,9218000001.0
2009-06-19 19:00:00,0.84765,0.84785,0.8461,0.84625,4555600002.0
2009-06-19 20:00:00,0.8463,0.84635,0.8449,0.8449,5061000003.0
2009-06-19 21:00:00,0.8449,0.8456,0.8448,0.8451,4363900005.0
2009-06-19 22:00:00,0.8451,0.84555,0.84425,0.84505,6504899994.0
2009-06-21 23:00:00,0.84489,0.84525,0.8442,0.84513,604199998.0
2009-06-22 00:00:00,0.845,0.84665,0.8449,0.84585,2566400000.0
2009-06-22 01:00:00,0.84615,0.84615,0.8451,0.8455,2856600000.0
2009-06-22 02:00:00,0.8455,0.8455,0.84408,0.84425,3419400000.0
2009-06-22 03:00:00,0.84415,0.8445,0.84394,0.84425,4128700000.0
2009-06-22 04:00:00,0.84425,0.845,0.84425,0.84475,4576600000.0
2009-06-22 05:00:00,0.8447,0.84485,0.8443,0.8443,3388880000.0
2009-06-22 06:00:00,0.84435,0.84455,0.843,0.84305,4963700000.0
2009-06-22 07:00:00,0.84305,0.84325,0.84242,0.84255,5971699994.0
2009-06-22 08:00:00,0.8425,0.8442,0.84245,0.8435,9028599998.0
2009-06-22 09:00:00,0.8435,0.8451,0.84295,0.8448,14656120011.0
2009-06-22 10:00:00,0.8448,0.84495,0.8426,0.84375,15289499996.0
2009-06-22 11:00:00,0.84375,0.84385,0.84,0.84125,28655800011.0
2009-06-22 12:00:00,0.84125,0.84205,0.8409,0.84195,16669500000.0
2009-06-22 13:00:00,0.84195,0.84265,0.84105,0.8421,23526200006.0
2009-06-22 14:00:00,0.84215,0.8437,0.8411,0.8434,21813399998.0
2009-06-22 15:00:00,0.84335,0.8457,0.8433,0.84555,31531300012.0
2009-06-22 16:00:00,0.84555,0.84785,0.8451,0.8466,30211880009.0
2009-06-22 17:00:00,0.8466,0.8481,0.8457,0.8472,23193200008.0
2009-06-22 18:00:00,0.8472,0.848,0.8469,0.84795,14068010003.0
2009-06-22 19:00:00,0.848,0.8487,0.84795,0.84825,15334800014.0
2009-06-22 20:00:00,0.84825,0.8484,0.84765,0.84835,13463200000.0
2009-06-22 21:00:00,0.8483,0.8486,0.84755,0.8477,14368399997.0
2009-06-22 22:00:00,0.84775,0.84835,0.8475,0.8481,6346199999.0
2009-06-22 23:00:00,0.848,0.8486,0.8475,0.84775,1373200000.0
2009-06-23 00:00:00,0.8478,0.8483,0.84755,0.84805,1665200000.0
2009-06-23 01:00:00,0.848,0.84895,0.84775,0.84875,4148700003.0
2009-06-23 02:00:00,0.8488,0.84895,0.84825,0.84835,4055200000.0
2009-06-23 03:00:00,0.84835,0.8497,0.84825,0.84955,6154600002.0
2009-06-23 04:00:00,0.84955,0.8507,0.84915,0.8505,7532799999.0
2009-06-23 05:00:00,0.8506,0.85075,0.84875,0.8491,7727800001.0
2009-06-23 06:00:00,0.8491,0.8494,0.8487,0.8489,9305400000.0
2009-06-23 07:00:00,0.8489,0.8508,0.8485,0.85065,9067400000.0
2009-06-23 08:00:00,0.8507,0.85175,0.84965,0.85035,16124179999.0
2009-06-23 09:00:00,0.85035,0.8538,0.85015,0.8537,33300900020.0
2009-06-23 10:00:00,0.8537,0.85605,0.85345,0.85565,34168000012.0
2009-06-23 11:00:00,0.85565,0.85775,0.85565,0.8573,26007100010.0
2009-06-23 12:00:00,0.8573,0.85795,0.85615,0.8568,23214449990.0
2009-06-23 13:00:00,0.8568,0.8573,0.85565,0.8567,24272200000.0
2009-06-23 14:00:00,0.85675,0.8583,0.85595,0.8563,24904490004.0
2009-06-23 15:00:00,0.8563,0.8579,0.8558,0.85745,21925000004.0
2009-06-23 16:00:00,0.85745,0.8598,0.85715,0.8588,23860200001.0
2009-06-23 17:00:00,0.85875,0.8598,0.85805,0.8587,22734000000.0
2009-06-23 18:00:00,0.85865,0.8596,0.85645,0.8565,19309100003.0
2009-06-23 19:00:00,0.8565,0.85695,0.85595,0.8563,11962999999.0
2009-06-23 20:00:00,0.8563,0.8567,0.85575,0.85585,11657499999.0
2009-06-23 21:00:00,0.85585,0.85625,0.85535,0.85545,8835600000.0
2009-06-23 22:00:00,0.8554,0.8558,0.85505,0.85545,4614900005.0
2009-06-23 23:00:00,0.85535,0.8557,0.855,0.8555,1092600000.0
2009-06-24 00:00:00,0.8555,0.8564,0.85506,0.85595,1629750000.0
2009-06-24 01:00:00,0.85595,0.8567,0.85575,0.85585,2631700000.0
2009-06-24 02:00:00,0.8558,0.8564,0.85545,0.856,5582700000.0
2009-06-24 03:00:00,0.856,0.8566,0.85595,0.8565,4521700000.0
2009-06-24 04:00:00,0.8564,0.85655,0.85535,0.85555,3303400000.0
2009-06-24 05:00:00,0.85555,0.8559,0.85525,0.85565,5161399999.0
2009-06-24 06:00:00,0.85565,0.8559,0.8551,0.85552,5170300000.0
2009-06-24 07:00:00,0.8556,0.8566,0.85475,0.85495,6282370000.0
2009-06-24 08:00:00,0.8549,0.8566,0.85445,0.8559,16770199998.0
2009-06-24 09:00:00,0.85595,0.8561,0.85215,0.8523,20099999997.0
2009-06-24 10:00:00,0.85235,0.8524,0.85055,0.8523,22474400003.0
2009-06-24 11:00:00,0.8523,0.8523,0.8496,0.85015,21658100012.0
2009-06-24 12:00:00,0.85015,0.8502,0.84865,0.84905,15663599999.0
2009-06-24 13:00:00,0.849,0.85095,0.84795,0.8489,21983499993.0
2009-06-24 14:00:00,0.84905,0.8504,0.84825,0.8485,21693900021.0
2009-06-24 15:00:00,0.8485,0.8517,0.84795,0.85045,20882400005.0
2009-06-24 16:00:00,0.85045,0.85115,0.84815,0.8509,20175999991.0
2009-06-24 17:00:00,0.851,0.85105,0.84895,0.8501,17919600002.0
2009-06-24 18:00:00,0.8501,0.8507,0.8481,0.8503,14675200004.0
2009-06-24 19:00:00,0.85025,0.8505,0.8494,0.84955,7660100000.0
2009-06-24 20:00:00,0.84955,0.85025,0.8471,0.84825,12266199997.0
2009-06-24 21:00:00,0.84825,0.8488,0.84785,0.84845,7517299998.0
2009-06-24 22:00:00,0.84845,0.84925,0.8479,0.8488,4073299996.0
2009-06-24 23:00:00,0.8488,0.84915,0.8484,0.8487,1516000000.0
2009-06-25 00:00:00,0.8487,0.84905,0.84816,0.8484,1210900000.0
2009-06-25 01:00:00,0.84845,0.8486,0.84798,0.8482,2242400000.0
2009-06-25 02:00:00,0.8482,0.84855,0.84765,0.8482,7998000011.0
2009-06-25 03:00:00,0.8482,0.8487,0.8479,0.8486,6080599999.0
2009-06-25 04:00:00,0.8486,0.84885,0.8481,0.8485,5457600006.0
2009-06-25 05:00:00,0.8485,0.84945,0.84835,0.8493,5987600000.0
2009-06-25 06:00:00,0.8493,0.8493,0.84825,0.8487,5205000001.0
2009-06-25 07:00:00,0.8487,0.84993,0.8484,0.8494,6030999994.0
2009-06-25 08:00:00,0.84935,0.8516,0.8492,0.8515,12146500008.0
2009-06-25 09:00:00,0.85145,0.85405,0.8514,0.85315,21425699997.0
2009-06-25 10:00:00,0.85315,0.85685,0.85305,0.8566,26038399996.0
2009-06-25 11:00:00,0.8566,0.85705,0.85465,0.85465,22939700003.0
2009-06-25 12:00:00,0.85465,0.85735,0.8546,0.8568,19757100001.0
2009-06-25 13:00:00,0.8568,0.85765,0.85525,0.8573,25228899996.0
2009-06-25 14:00:00,0.85725,0.8576,0.85555,0.85575,27515399973.0
2009-06-25 15:00:00,0.85575,0.8561,0.85475,0.85561,19740200010.0
2009-06-25 16:00:00,0.85568,0.85618,0.85285,0.8533,17616900007.0
2009-06-25 17:00:00,0.85335,0.8548,0.85285,0.85425,19786700006.0
2009-06-25 18:00:00,0.8542,0.8543,0.85142,0.85249,16643500008.0
2009-06-25 19:00:00,0.85233,0.85514,0.85201,0.85444,13799230001.0
2009-06-25 20:00:00,0.85438,0.85468,0.85385,0.85433,8631900001.0
2009-06-25 21:00:00,0.85421,0.85457,0.85348,0.85406,11205600002.0
2009-06-25 22:00:00,0.85427,0.85466,0.85381,0.8542,7584800000.0
2009-06-25 23:00:00,0.85439,0.85528,0.85348,0.85411,7485129999.0
2009-06-26 00:00:00,0.8543,0.8548,0.85344,0.85429,6422720003.0
2009-06-26 01:00:00,0.85418,0.85447,0.85263,0.85335,5252550000.0
2009-06-26 02:00:00,0.85334,0.85407,0.85299,0.85368,4337500001.0
2009-06-26 03:00:00,0.85383,0.85428,0.85348,0.85407,2736900000.0
2009-06-26 04:00:00,0.85398,0.85479,0.85364,0.85431,2108550000.0
2009-06-26 05:00:00,0.85445,0.85483,0.85405,0.85459,4227600000.0
2009-06-26 06:00:00,0.85461,0.8566,0.8541,0.85633,7452900000.0
2009-06-26 07:00:00,0.85637,0.85692,0.85501,0.8555,10072349999.0
2009-06-26 08:00:00,0.85579,0.85603,0.85386,0.85473,11716300002.0
2009-06-26 09:00:00,0.85479,0.85511,0.85117,0.8517,19324650001.0
2009-06-26 10:00:00,0.85169,0.8531,0.8511,0.85235,24426199992.0
2009-06-26 11:00:00,0.85235,0.85335,0.8516,0.85325,23062499997.0
2009-06-26 12:00:00,0.85325,0.8553,0.8529,0.8552,20165900004.0
2009-06-26 13:00:00,0.8553,0.8553,0.8541,0.855,16240830000.0
2009-06-26 14:00:00,0.855,0.8552,0.85295,0.85385,18249099999.0
2009-06-26 15:00:00,0.8538,0.8542,0.8527,0.8536,17274199998.0
2009-06-26 16:00:00,0.8536,0.85505,0.85175,0.8518,22221700005.0
2009-06-26 17:00:00,0.8518,0.85265,0.8516,0.85195,21171700009.0
2009-06-26 18:00:00,0.85195,0.85275,0.8517,0.85195,17006700003.0
2009-06-26 19:00:00,0.85195,0.85325,0.8509,0.8511,14030900001.0
2009-06-26 20:00:00,0.8511,0.85155,0.85045,0.8515,11396000003.0
2009-06-26 21:00:00,0.85155,0.8521,0.8509,0.8513,14689600004.0
2009-06-26 22:00:00,0.85125,0.85175,0.8503,0.85045,6879000011.0
2009-06-28 23:00:00,0.85187,0.85235,0.85055,0.85195,1774200000.0
2009-06-29 00:00:00,0.852,0.8522,0.85124,0.8515,3322200000.0
2009-06-29 01:00:00,0.8515,0.8522,0.85121,0.8519,3309500000.0
2009-06-29 02:00:00,0.8518,0.8519,0.8509,0.8512,6193400000.0
2009-06-29 03:00:00,0.8512,0.8518,0.8505,0.85155,9607300000.0
2009-06-29 04:00:00,0.8516,0.8521,0.85085,0.8509,5679400000.0
2009-06-29 05:00:00,0.85095,0.85155,0.85085,0.85135,4178900000.0
2009-06-29 06:00:00,0.85135,0.8515,0.85075,0.8511,4617000000.0
2009-06-29 07:00:00,0.8511,0.85125,0.8503,0.85045,8304000000.0
2009-06-29 08:00:00,0.8504,0.8515,0.8503,0.8514,15587599999.0
2009-06-29 09:00:00,0.8514,0.85145,0.84765,0.84845,14051600002.0
2009-06-29 10:00:00,0.8484,0.84975,0.8481,0.8491,15467699998.0
2009-06-29 11:00:00,0.8491,0.8496,0.84805,0.84835,23005699997.0
2009-06-29 12:00:00,0.8484,0.85045,0.8478,0.84925,22069040010.0
2009-06-29 13:00:00,0.84915,0.84985,0.8485,0.8488,18114000004.0
2009-06-29 14:00:00,0.8488,0.84995,0.84855,0.8495,21736899998.0
2009-06-29 15:00:00,0.8495,0.85075,0.8492,0.85015,25225999990.0
2009-06-29 16:00:00,0.8502,0.85035,0.8493,0.8495,20598900001.0
2009-06-29 17:00:00,0.84945,0.8504,0.84905,0.85035,20527900002.0
2009-06-29 18:00:00,0.85035,0.85105,0.8493,0.8504,14805699998.0
2009-06-29 19:00:00,0.8504,0.851,0.85025,0.8506,15008890000.0
2009-06-29 20:00:00,0.8506,0.85065,0.8498,0.84985,11553799995.0
2009-06-29 21:00:00,0.84985,0.8503,0.8497,0.8499,11110200002.0
2009-06-29 22:00:00,0.84985,0.85025,0.8497,0.85005,3866399998.0
2009-06-29 23:00:00,0.8499,0.8505,0.84963,0.84995,1901700009.0
2009-06-30 00:00:00,0.8499,0.85045,0.8497,0.8497,2781200000.0
2009-06-30 01:00:00,0.8497,0.851,0.84965,0.85065,11263200003.0
2009-06-30 02:00:00,0.85065,0.85065,0.84965,0.84985,15436199999.0
2009-06-30 03:00:00,0.8498,0.85,0.84932,0.8495,9873900000.0
2009-06-30 04:00:00,0.84945,0.84955,0.84795,0.8481,8342300011.0
2009-06-30 05:00:00,0.84815,0.84845,0.84795,0.8481,10488899996.0
2009-06-30 06:00:00,0.8481,0.84875,0.84765,0.84825,9028300001.0
2009-06-30 07:00:00,0.8483,0.8491,0.8476,0.84765,6600600005.0
2009-06-30 08:00:00,0.8476,0.8476,0.8448,0.84515,23714260016.0
2009-06-30 09:00:00,0.8451,0.84565,0.8436,0.8456,19821200019.0
2009-06-30 10:00:00,0.8456,0.84855,0.845,0.84745,24046700003.0
2009-06-30 11:00:00,0.84745,0.8508,0.8473,0.8507,19694900020.0
2009-06-30 12:00:00,0.8507,0.8528,0.85035,0.8528,19247099996.0
2009-06-30 13:00:00,0.8528,0.85285,0.85015,0.8512,13749300003.0
2009-06-30 14:00:00,0.8512,0.85255,0.8508,0.85185,14484010000.0
2009-06-30 15:00:00,0.8519,0.85285,0.85115,0.8516,20306280008.0
2009-06-30 16:00:00,0.85155,0.8534,0.8512,0.8517,29965980014.0
2009-06-30 17:00:00,0.8518,0.853,0.8505,0.85215,32019710002.0
2009-06-30 18:00:00,0.85215,0.8536,0.8521,0.8533,14611099995.0
2009-06-30 19:00:00,0.8533,0.8533,0.8525,0.8528,9332000001.0
2009-06-30 20:00:00,0.8529,0.8531,0.85255,0.85285,9216199997.0
2009-06-30 21:00:00,0.85295,0.853,0.85245,0.85265,9312300003.0
2009-06-30 22:00:00,0.85265,0.85345,0.85215,0.85245,8097100004.0
2009-06-30 23:00:00,0.8524,0.8527,0.85175,0.8523,2072200001.0
2009-07-01 00:00:00,0.8523,0.8527,0.85199,0.85245,2427300000.0
2009-07-01 01:00:00,0.85245,0.85265,0.85195,0.85205,4466799997.0
2009-07-01 02:00:00,0.85205,0.85475,0.85195,0.8538,5511400001.0
2009-07-01 03:00:00,0.8538,0.8539,0.85255,0.8527,10914699994.0
2009-07-01 04:00:00,0.8528,0.8536,0.8527,0.8533,5490800000.0
2009-07-01 05:00:00,0.8533,0.8535,0.85295,0.853,8583200002.0
2009-07-01 06:00:00,0.853,0.8541,0.85265,0.85395,7840600001.0
2009-07-01 07:00:00,0.85395,0.85565,0.85395,0.85555,12415600001.0
2009-07-01 08:00:00,0.85555,0.8558,0.85455,0.8557,16311499991.0
2009-07-01 09:00:00,0.8557,0.8565,0.85445,0.85595,20640100019.0
2009-07-01 10:00:00,0.85595,0.85745,0.8554,0.85615,28930700021.0
2009-07-01 11:00:00,0.85615,0.8564,0.85565,0.85605,19564700004.0
2009-07-01 12:00:00,0.8561,0.8563,0.85515,0.8553,19220799996.0
2009-07-01 13:00:00,0.8554,0.85555,0.8549,0.85535,22344000003.0
2009-07-01 14:00:00,0.85535,0.8573,0.85535,0.8573,30033100003.0
2009-07-01 15:00:00,0.8572,0.85725,0.8557,0.8557,25106699996.0
2009-07-01 16:00:00,0.8557,0.85765,0.8554,0.85735,24746300002.0
2009-07-01 17:00:00,0.85735,0.8584,0.8563,0.8584,22871499993.0
2009-07-01 18:00:00,0.85845,0.8595,0.85805,0.85805,14835600002.0
2009-07-01 19:00:00,0.8581,0.85855,0.8579,0.8583,10596100008.0
2009-07-01 20:00:00,0.8583,0.85905,0.85785,0.8587,7677500008.0
2009-07-01 21:00:00,0.85865,0.85945,0.8585,0.8586,10014899995.0
2009-07-01 22:00:00,0.85865,0.85895,0.85775,0.85805,5039699999.0
2009-07-01 23:00:00,0.858,0.85895,0.8579,0.85833,1835799997.0
2009-07-02 00:00:00,0.85815,0.8586,0.8578,0.858,4930600001.0
2009-07-02 01:00:00,0.858,0.8583,0.85735,0.8574,4768000000.0
2009-07-02 02:00:00,0.85735,0.85775,0.8572,0.8575,7858800002.0
2009-07-02 03:00:00,0.8575,0.8575,0.85688,0.857,6105800000.0
2009-07-02 04:00:00,0.857,0.8575,0.8565,0.8574,8472900000.0
2009-07-02 05:00:00,0.8574,0.8575,0.8568,0.8571,6579340004.0
2009-07-02 06:00:00,0.8571,0.8576,0.85685,0.85735,7482800000.0
2009-07-02 07:00:00,0.85735,0.85875,0.85675,0.8586,6406400001.0
2009-07-02 08:00:00,0.85865,0.86055,0.85785,0.8585,15944799996.0
2009-07-02 09:00:00,0.85845,0.8627,0.8584,0.8624,26814299985.0
2009-07-02 10:00:00,0.8624,0.8629,0.86135,0.86175,20899910017.0
2009-07-02 11:00:00,0.8617,0.86215,0.86,0.86005,17736600004.0
2009-07-02 12:00:00,0.86005,0.86065,0.8593,0.8594,15480100000.0
2009-07-02 13:00:00,0.8594,0.85945,0.85725,0.85795,12449600004.0
2009-07-02 14:00:00,0.858,0.85835,0.85485,0.85675,23466500003.0
2009-07-02 15:00:00,0.85675,0.85835,0.85655,0.85795,24976300017.0
2009-07-02 16:00:00,0.85795,0.8581,0.85615,0.85635,22753400002.0
2009-07-02 17:00:00,0.8563,0.8568,0.85365,0.8548,16888100000.0
2009-07-02 18:00:00,0.8548,0.855,0.8538,0.85425,12559299996.0
2009-07-02 19:00:00,0.85425,0.8555,0.85315,0.8551,8098899997.0
2009-07-02 20:00:00,0.8551,0.85515,0.85385,0.8541,5804600013.0
2009-07-02 21:00:00,0.8541,0.85465,0.85355,0.8538,6927199994.0
2009-07-02 22:00:00,0.8538,0.8541,0.85345,0.85395,8854999996.0
2009-07-02 23:00:00,0.85395,0.85435,0.85135,0.85365,3108700001.0
2009-07-03 00:00:00,0.8538,0.8541,0.85255,0.85385,4785600002.0
2009-07-03 01:00:00,0.85375,0.85445,0.8536,0.85395,4967100000.0
2009-07-03 02:00:00,0.85395,0.8541,0.8525,0.8529,6363600002.0
2009-07-03 03:00:00,0.8529,0.85395,0.8528,0.85365,6518100000.0
2009-07-03 04:00:00,0.85365,0.8542,0.85355,0.8539,6363700000.0
2009-07-03 05:00:00,0.85385,0.8543,0.85355,0.85395,4573870000.0
2009-07-03 06:00:00,0.85395,0.8543,0.8538,0.8541,4173400000.0
2009-07-03 07:00:00,0.85405,0.8542,0.8536,0.8539,6133599996.0
2009-07-03 08:00:00,0.854,0.85465,0.85285,0.8541,11378000001.0
2009-07-03 09:00:00,0.8541,0.8565,0.8537,0.85625,16353800000.0
2009-07-03 10:00:00,0.85625,0.85715,0.8552,0.85545,18473700009.0
2009-07-03 11:00:00,0.85545,0.85645,0.8553,0.85615,13065500003.0
2009-07-03 12:00:00,0.85615,0.8579,0.8561,0.8576,17116700005.0
2009-07-03 13:00:00,0.85755,0.8584,0.857,0.8571,11141399997.0
2009-07-03 14:00:00,0.8571,0.8573,0.85605,0.8568,7745199918.0
2009-07-03 15:00:00,0.8568,0.8578,0.85635,0.8576,8989700000.0
2009-07-03 16:00:00,0.8576,0.85795,0.85625,0.857,12391400006.0
2009-07-03 17:00:00,0.8568,0.85775,0.85575,0.8565,7581000003.0
2009-07-03 18:00:00,0.85665,0.8569,0.8557,0.85665,4874300000.0
2009-07-03 19:00:00,0.85665,0.85675,0.856,0.8562,5948800002.0
2009-07-03 20:00:00,0.856,0.8565,0.85545,0.85565,1973200001.0
2009-07-03 21:00:00,0.8557,0.8561,0.85505,0.8561,2512799995.0
2009-07-03 22:00:00,0.8561,0.85625,0.85535,0.8558,3147800000.0
2009-07-05 23:00:00,0.85497,0.8571,0.85484,0.85695,2788400000.0
2009-07-06 00:00:00,0.857,0.8572,0.85627,0.85685,3506800000.0
2009-07-06 01:00:00,0.8567,0.857,0.8557,0.85605,6865999997.0
2009-07-06 02:00:00,0.85605,0.85735,0.85595,0.85665,8056200000.0
2009-07-06 03:00:00,0.85665,0.8581,0.85665,0.8579,11792199994.0
2009-07-06 04:00:00,0.858,0.85875,0.85775,0.85805,15373399947.0
2009-07-06 05:00:00,0.85805,0.8584,0.85785,0.858,11968999940.0
2009-07-06 06:00:00,0.858,0.85805,0.8574,0.8579,9373599975.0
2009-07-06 07:00:00,0.85795,0.8582,0.8572,0.85805,12648599997.0
2009-07-06 08:00:00,0.85805,0.8619,0.85795,0.8618,25692199990.0
2009-07-06 09:00:00,0.86175,0.86385,0.86145,0.86365,39588500024.0
2009-07-06 10:00:00,0.8637,0.8646,0.8632,0.8637,29726700024.0
2009-07-06 11:00:00,0.8637,0.8638,0.86275,0.863,19554299999.0
2009-07-06 12:00:00,0.863,0.8637,0.8616,0.86185,20603600034.0
2009-07-06 13:00:00,0.86175,0.8623,0.8609,0.8614,20233199970.0
2009-07-06 14:00:00,0.8614,0.86165,0.8605,0.8608,28003499797.0
2009-07-06 15:00:00,0.8608,0.8612,0.85925,0.85965,51202099732.0
2009-07-06 16:00:00,0.8597,0.86025,0.85885,0.85935,57669599693.0
2009-07-06 17:00:00,0.85935,0.8595,0.858,0.8588,35018999896.0
2009-07-06 18:00:00,0.8588,0.85915,0.8577,0.85895,24900399854.0
2009-07-06 19:00:00,0.85905,0.8592,0.8581,0.859,29368999759.0
2009-07-06 20:00:00,0.85895,0.8598,0.85875,0.85895,23966599800.0
2009-07-06 21:00:00,0.85895,0.8591,0.85815,0.85815,25736599914.0
2009-07-06 22:00:00,0.85815,0.8587,0.85795,0.85845,11539200032.0
2009-07-06 23:00:00,0.8585,0.85875,0.85826,0.8586,3216400004.0
2009-07-07 00:00:00,0.8586,0.85895,0.8583,0.8588,4158799998.0
2009-07-07 01:00:00,0.85875,0.85915,0.8582,0.85865,12912800010.0
2009-07-07 02:00:00,0.85865,0.85935,0.8585,0.859,12929599995.0
2009-07-07 03:00:00,0.859,0.8594,0.85855,0.85895,12146300010.0
2009-07-07 04:00:00,0.8589,0.859,0.8582,0.85875,10816400029.0
2009-07-07 05:00:00,0.85875,0.8589,0.85803,0.8584,13066200002.0
2009-07-07 06:00:00,0.8584,0.85895,0.85825,0.85865,19786999954.0
2009-07-07 07:00:00,0.85865,0.8605,0.8584,0.8603,17984699986.0
2009-07-07 08:00:00,0.8603,0.86045,0.8593,0.85965,30157400036.0
2009-07-07 09:00:00,0.85975,0.86045,0.85935,0.85975,37750500060.0
2009-07-07 10:00:00,0.85975,0.8627,0.8595,0.8617,38548300027.0
2009-07-07 11:00:00,0.86165,0.8632,0.85995,0.8632,43915000062.0
2009-07-07 12:00:00,0.86325,0.86435,0.8627,0.8643,40373900015.0
2009-07-07 13:00:00,0.86425,0.8652,0.86325,0.86385,42975800073.0
2009-07-07 14:00:00,0.8638,0.86495,0.86285,0.864,35918400207.0
2009-07-07 15:00:00,0.864,0.8653,0.8638,0.86475,46606900201.0
2009-07-07 16:00:00,0.86475,0.8656,0.86365,0.8649,55667700078.0
2009-07-07 17:00:00,0.86485,0.8654,0.86395,0.8642,50167399706.0
2009-07-07 18:00:00,0.8642,0.86455,0.8628,0.86365,31372699832.0
2009-07-07 19:00:00,0.86365,0.86405,0.86275,0.8628,26073400002.0
2009-07-07 20:00:00,0.86285,0.8633,0.86215,0.86235,26153499993.0
2009-07-07 21:00:00,0.86235,0.86305,0.8622,0.86275,29276099788.0
2009-07-07 22:00:00,0.86275,0.8634,0.8621,0.86265,13234499969.0
2009-07-07 23:00:00,0.8627,0.8632,0.8622,0.86295,2702740005.0
2009-07-08 00:00:00,0.86295,0.86355,0.8628,0.8634,5745399989.0
2009-07-08 01:00:00,0.8635,0.8647,0.8623,0.86415,18149999970.0
2009-07-08 02:00:00,0.86415,0.8646,0.8634,0.8638,16512500002.0
2009-07-08 03:00:00,0.8638,0.86415,0.86345,0.8637,8901499999.0
2009-07-08 04:00:00,0.8637,0.86435,0.8637,0.86415,4907399996.0
2009-07-08 05:00:00,0.86377,0.8649,0.86355,0.86485,12313100004.0
2009-07-08 06:00:00,0.8648,0.865,0.8641,0.86415,13938899972.0
2009-07-08 07:00:00,0.86415,0.86515,0.86385,0.86515,20967399976.0
2009-07-08 08:00:00,0.86515,0.86535,0.86265,0.8628,31193900075.0
2009-07-08 09:00:00,0.8628,0.8635,0.86165,0.86335,43791000108.0
2009-07-08 10:00:00,0.8632,0.8646,0.86285,0.86395,32802799981.0
2009-07-08 11:00:00,0.86395,0.86525,0.86245,0.8649,42094300090.0
2009-07-08 12:00:00,0.8649,0.86715,0.8649,0.8667,42357800126.0
2009-07-08 13:00:00,0.8667,0.8667,0.86375,0.8649,38371500109.0
2009-07-08 14:00:00,0.86485,0.8654,0.8639,0.8642,38590100064.0
2009-07-08 15:00:00,0.86415,0.86455,0.86325,0.8638,60650600097.0
2009-07-08 16:00:00,0.8639,0.8642,0.86315,0.8638,54389200087.0
2009-07-08 17:00:00,0.86375,0.86595,0.8637,0.86435,51097100017.0
2009-07-08 18:00:00,0.86435,0.8663,0.86425,0.8657,40258099866.0
2009-07-08 19:00:00,0.8657,0.86595,0.86435,0.8644,40571799978.0
2009-07-08 20:00:00,0.86435,0.8649,0.86375,0.86425,36785200095.0
2009-07-08 21:00:00,0.86425,0.8651,0.86405,0.86435,32432400034.0
2009-07-08 22:00:00,0.86435,0.8647,0.8637,0.8637,22137060023.0
2009-07-08 23:00:00,0.8637,0.8643,0.8632,0.86415,6616000001.0
2009-07-09 00:00:00,0.86385,0.865,0.8637,0.8646,8299200030.0
2009-07-09 01:00:00,0.8646,0.8649,0.86418,0.86435,9106999978.0
2009-07-09 02:00:00,0.8643,0.8645,0.86345,0.8637,16663400046.0
2009-07-09 03:00:00,0.86365,0.86395,0.8628,0.8637,22650700140.0
2009-07-09 04:00:00,0.8637,0.86455,0.86365,0.8645,16751900070.0
2009-07-09 05:00:00,0.86445,0.8645,0.86395,0.8642,8322000016.0
2009-07-09 06:00:00,0.8642,0.8644,0.86375,0.86385,19298600015.0
2009-07-09 07:00:00,0.8638,0.8647,0.8633,0.86385,25118300048.0
2009-07-09 08:00:00,0.86385,0.86465,0.86365,0.8644,30045100102.0
2009-07-09 09:00:00,0.86445,0.8654,0.8628,0.864,45932000015.0
2009-07-09 10:00:00,0.864,0.86475,0.86325,0.8639,51836100069.0
2009-07-09 11:00:00,0.8638,0.86425,0.8618,0.86275,44031000041.0
2009-07-09 12:00:00,0.8628,0.86385,0.8618,0.86285,32667100010.0
2009-07-09 13:00:00,0.86285,0.86285,0.8586,0.8602,41078900082.0
2009-07-09 14:00:00,0.8602,0.86175,0.86,0.8606,41154400084.0
2009-07-09 15:00:00,0.8606,0.86175,0.8604,0.861,54350100029.0
2009-07-09 16:00:00,0.86095,0.86155,0.86045,0.86095,50762900033.0
2009-07-09 17:00:00,0.861,0.86155,0.86025,0.8606,51008700061.0
2009-07-09 18:00:00,0.8606,0.8614,0.85875,0.8595,47256600087.0
2009-07-09 19:00:00,0.85955,0.86015,0.85885,0.8589,46517200107.0
2009-07-09 20:00:00,0.8589,0.85935,0.85785,0.85785,34489800110.0
2009-07-09 21:00:00,0.85785,0.85845,0.85745,0.8582,41980200092.0
2009-07-09 22:00:00,0.85825,0.8584,0.8578,0.8581,18557500068.0
2009-07-09 23:00:00,0.8581,0.85845,0.8579,0.85815,3142199997.0
2009-07-10 00:00:00,0.8581,0.85865,0.85805,0.85815,5549600002.0
2009-07-10 01:00:00,0.85815,0.8584,0.85785,0.85785,8361800006.0
2009-07-10 02:00:00,0.85785,0.85955,0.8578,0.8587,19257800044.0
2009-07-10 03:00:00,0.8587,0.85895,0.8583,0.85875,14846800015.0
2009-07-10 04:00:00,0.85875,0.8591,0.858,0.8582,17691900018.0
2009-07-10 05:00:00,0.8581,0.85815,0.85605,0.8566,17143400025.0
2009-07-10 06:00:00,0.8566,0.8571,0.85605,0.85705,22794400097.0
2009-07-10 07:00:00,0.8571,0.85775,0.85655,0.8575,24829900021.0
2009-07-10 08:00:00,0.8575,0.85805,0.85645,0.85705,34322900046.0
2009-07-10 09:00:00,0.8571,0.8571,0.8542,0.85465,32109500014.0
2009-07-10 10:00:00,0.85465,0.85545,0.8537,0.8539,32704700066.0
2009-07-10 11:00:00,0.8539,0.85565,0.85365,0.8556,33931799999.0
2009-07-10 12:00:00,0.8556,0.8584,0.85545,0.8582,39640000025.0
2009-07-10 13:00:00,0.85825,0.85885,0.85755,0.8586,41814700073.0
2009-07-10 14:00:00,0.8586,0.86045,0.85755,0.8596,46082400039.0
2009-07-10 15:00:00,0.8596,0.8604,0.85905,0.8603,47705900078.0
2009-07-10 16:00:00,0.8603,0.86125,0.85985,0.8603,51749600144.0
2009-07-10 17:00:00,0.8603,0.8619,0.8598,0.86045,45077300091.0
2009-07-10 18:00:00,0.8605,0.862,0.8598,0.8619,30862800131.0
2009-07-10 19:00:00,0.8619,0.8626,0.8612,0.86125,31215800232.0
2009-07-10 20:00:00,0.8614,0.862,0.86115,0.86135,26412000060.0
2009-07-10 21:00:00,0.8613,0.862,0.8599,0.8606,30552500173.0
2009-07-10 22:00:00,0.8606,0.86095,0.859,0.85945,15465000093.0
2009-07-12 23:00:00,0.86033,0.8618,0.85992,0.8617,3756200011.0
2009-07-13 00:00:00,0.86155,0.8622,0.86115,0.8616,2147400000.0
2009-07-13 01:00:00,0.86155,0.8633,0.86145,0.86265,6823799975.0
2009-07-13 02:00:00,0.86265,0.8628,0.8616,0.86165,12086600003.0
2009-07-13 03:00:00,0.86165,0.8626,0.86142,0.86235,10797799970.0
2009-07-13 04:00:00,0.86235,0.86425,0.862,0.86405,24196999943.0
2009-07-13 05:00:00,0.86405,0.86415,0.86335,0.86355,29305399909.0
2009-07-13 06:00:00,0.86355,0.86415,0.86315,0.8638,25952099961.0
2009-07-13 07:00:00,0.8638,0.8642,0.8631,0.864,31480499895.0
2009-07-13 08:00:00,0.864,0.8653,0.86315,0.8652,38498300007.0
2009-07-13 09:00:00,0.86515,0.8683,0.86505,0.86755,54857499941.0
2009-07-13 10:00:00,0.8676,0.86815,0.86635,0.86815,38176999952.0
2009-07-13 11:00:00,0.8682,0.86985,0.86765,0.8689,49501899954.0
2009-07-13 12:00:00,0.8689,0.86955,0.8676,0.8687,40675300012.0
2009-07-13 13:00:00,0.8687,0.86885,0.8665,0.8685,33486999981.0
2009-07-13 14:00:00,0.86855,0.8686,0.86485,0.8656,36138199973.0
2009-07-13 15:00:00,0.8656,0.866,0.86485,0.86515,52512899960.0
2009-07-13 16:00:00,0.86525,0.8662,0.86405,0.8661,65352999973.0
2009-07-13 17:00:00,0.8661,0.8661,0.86295,0.8636,59795030019.0
2009-07-13 18:00:00,0.86355,0.8646,0.86325,0.8637,35627899968.0
2009-07-13 19:00:00,0.86365,0.86385,0.8612,0.86175,29765799932.0
2009-07-13 20:00:00,0.86175,0.86235,0.86109,0.86205,35260199850.0
2009-07-13 21:00:00,0.86205,0.86255,0.86175,0.8622,39715799877.0
2009-07-13 22:00:00,0.86225,0.86245,0.86115,0.86125,15737399943.0
2009-07-13 23:00:00,0.86125,0.86175,0.86095,0.86105,7361600012.0
2009-07-14 00:00:00,0.86105,0.86115,0.86045,0.86045,6584000015.0
2009-07-14 01:00:00,0.8605,0.86055,0.8598,0.8605,21803599856.0
2009-07-14 02:00:00,0.8605,0.8607,0.8587,0.85975,22233000021.0
2009-07-14 03:00:00,0.85975,0.8603,0.8594,0.86025,15803499987.0
2009-07-14 04:00:00,0.8603,0.8605,0.85975,0.86015,17207400017.0
2009-07-14 05:00:00,0.86015,0.8604,0.85965,0.86,19533300053.0
2009-07-14 06:00:00,0.86,0.8604,0.85965,0.8602,17764800005.0
2009-07-14 07:00:00,0.8602,0.86135,0.8601,0.8608,29457000068.0
2009-07-14 08:00:00,0.8608,0.86095,0.85915,0.86025,42403499956.0
2009-07-14 09:00:00,0.86025,0.8604,0.858,0.8582,49794699949.0
2009-07-14 10:00:00,0.8582,0.86025,0.8576,0.8585,51702200006.0
2009-07-14 11:00:00,0.85845,0.85855,0.85605,0.8565,44987500031.0
2009-07-14 12:00:00,0.8565,0.8576,0.85605,0.8572,37744299996.0
2009-07-14 13:00:00,0.8572,0.8578,0.8567,0.85715,39367500067.0
2009-07-14 14:00:00,0.85715,0.858,0.85665,0.85705,62028200050.0
2009-07-14 15:00:00,0.85705,0.858,0.85635,0.85745,55456800028.0
2009-07-14 16:00:00,0.85765,0.8579,0.8568,0.8568,64594099999.0
2009-07-14 17:00:00,0.8568,0.8572,0.8559,0.8564,38484700010.0
2009-07-14 18:00:00,0.8564,0.8579,0.8564,0.85685,35366500015.0
2009-07-14 19:00:00,0.8569,0.8573,0.8554,0.85565,39213199977.0
2009-07-14 20:00:00,0.85565,0.8567,0.85565,0.85615,51652299898.0
2009-07-14 21:00:00,0.8561,0.85635,0.85535,0.8557,42252379910.0
2009-07-14 22:00:00,0.8557,0.8567,0.8556,0.85635,30029400079.0
2009-07-14 23:00:00,0.8563,0.8565,0.855,0.85585,12354099988.0
2009-07-15 00:00:00,0.85585,0.85615,0.85535,0.85605,6216000005.0
2009-07-15 01:00:00,0.85595,0.85615,0.8554,0.8556,8556399977.0
2009-07-15 02:00:00,0.8556,0.85645,0.85555,0.856,16595400003.0
2009-07-15 03:00:00,0.856,0.85645,0.85575,0.856,14002399998.0
2009-07-15 04:00:00,0.856,0.85665,0.8559,0.8564,9303999999.0
2009-07-15 05:00:00,0.8565,0.85665,0.8562,0.85635,13650600016.0
2009-07-15 06:00:00,0.85635,0.85695,0.8562,0.85685,14450800018.0
2009-07-15 07:00:00,0.85685,0.85735,0.8557,0.85585,25322500063.0
2009-07-15 08:00:00,0.85585,0.85795,0.855,0.85755,47387899916.0
2009-07-15 09:00:00,0.85755,0.85935,0.8572,0.85855,50963299701.0
2009-07-15 10:00:00,0.85855,0.8597,0.85675,0.85845,57782399748.0
2009-07-15 11:00:00,0.85845,0.85925,0.85835,0.85875,32895399848.0
2009-07-15 12:00:00,0.8588,0.85935,0.85765,0.859,40524499779.0
2009-07-15 13:00:00,0.85905,0.8591,0.85715,0.85755,42104799873.0
2009-07-15 14:00:00,0.8576,0.8581,0.8564,0.85645,60930299752.0
2009-07-15 15:00:00,0.85645,0.85675,0.8558,0.85645,52094099877.0
2009-07-15 16:00:00,0.85645,0.85825,0.8559,0.8578,66020599711.0
2009-07-15 17:00:00,0.8578,0.8587,0.8574,0.85865,54176199871.0
2009-07-15 18:00:00,0.85865,0.8594,0.8585,0.8587,50464799529.0
2009-07-15 19:00:00,0.85875,0.86,0.85865,0.85985,36043399810.0
2009-07-15 20:00:00,0.85985,0.86035,0.85935,0.8601,36432399777.0
2009-07-15 21:00:00,0.8601,0.8603,0.85895,0.859,33821999872.0
2009-07-15 22:00:00,0.859,0.85925,0.85865,0.8588,17279599999.0
2009-07-15 23:00:00,0.8587,0.8593,0.85825,0.8586,7092699999.0
2009-07-16 00:00:00,0.85855,0.8587,0.8581,0.85815,6000299992.0
2009-07-16 01:00:00,0.85815,0.85855,0.85768,0.85795,6307399995.0
2009-07-16 02:00:00,0.85795,0.85825,0.85758,0.85795,9347200021.0
2009-07-16 03:00:00,0.85795,0.85835,0.8578,0.85795,15784200047.0
2009-07-16 04:00:00,0.85795,0.85845,0.85772,0.85835,15837600041.0
2009-07-16 05:00:00,0.85835,0.8586,0.85785,0.8581,14700000026.0
2009-07-16 06:00:00,0.8581,0.8586,0.85795,0.85855,19301200066.0
2009-07-16 07:00:00,0.85845,0.8596,0.85835,0.85955,24945800052.0
2009-07-16 08:00:00,0.85955,0.8597,0.85805,0.85895,32775800049.0
2009-07-16 09:00:00,0.85895,0.8607,0.8589,0.86015,52987799963.0
2009-07-16 10:00:00,0.8601,0.86035,0.8591,0.85915,38063500027.0
2009-07-16 11:00:00,0.85915,0.8598,0.8586,0.8592,43122800020.0
2009-07-16 12:00:00,0.8592,0.8596,0.8578,0.85925,47382500101.0
2009-07-16 13:00:00,0.8593,0.86095,0.85825,0.8604,46350700042.0
2009-07-16 14:00:00,0.8604,0.8605,0.85845,0.8585,42637200025.0
2009-07-16 15:00:00,0.8585,0.86035,0.85845,0.86005,42984900010.0
2009-07-16 16:00:00,0.86015,0.86025,0.85825,0.8589,41147900044.0
2009-07-16 17:00:00,0.8589,0.8599,0.8588,0.8598,31000899986.0
2009-07-16 18:00:00,0.8598,0.8601,0.85935,0.85995,20354500012.0
2009-07-16 19:00:00,0.86005,0.86005,0.8581,0.8585,16650400002.0
2009-07-16 20:00:00,0.8585,0.8599,0.85825,0.8598,35299100026.0
2009-07-16 21:00:00,0.85975,0.86045,0.85965,0.8604,22193900036.0
2009-07-16 22:00:00,0.8604,0.86085,0.8601,0.8604,11037599993.0
2009-07-16 23:00:00,0.8604,0.86085,0.85975,0.8601,7116599993.0
2009-07-17 00:00:00,0.8601,0.8622,0.85935,0.86135,7868500007.0
2009-07-17 01:00:00,0.8614,0.86145,0.8607,0.8611,8224100005.0
2009-07-17 02:00:00,0.861,0.8623,0.86085,0.8618,15624999974.0
2009-07-17 03:00:00,0.8618,0.86205,0.8609,0.86115,19721400009.0
2009-07-17 04:00:00,0.86115,0.8617,0.86105,0.8615,21172300021.0
2009-07-17 05:00:00,0.8615,0.8618,0.86065,0.86155,24622400053.0
2009-07-17 06:00:00,0.8615,0.86195,0.86135,0.86145,13067399982.0
2009-07-17 07:00:00,0.86145,0.862,0.8608,0.8619,14084799923.0
2009-07-17 08:00:00,0.8619,0.8631,0.86165,0.86265,27064699830.0
2009-07-17 09:00:00,0.8626,0.86455,0.8626,0.8644,42682700142.0
2009-07-17 10:00:00,0.8644,0.8648,0.8638,0.8643,44882600060.0
2009-07-17 11:00:00,0.8643,0.86515,0.86405,0.8647,41758699955.0
2009-07-17 12:00:00,0.8647,0.8657,0.8644,0.86535,31256700010.0
2009-07-17 13:00:00,0.86535,0.86585,0.8647,0.8653,45260300005.0
2009-07-17 14:00:00,0.8653,0.86565,0.8635,0.86385,65792400029.0
2009-07-17 15:00:00,0.86385,0.864,0.86305,0.86345,63528399995.0
2009-07-17 16:00:00,0.86345,0.8653,0.86335,0.8644,68469900141.0
2009-07-17 17:00:00,0.8644,0.8651,0.86425,0.8647,45064500034.0
2009-07-17 18:00:00,0.86475,0.8651,0.864,0.86495,26312800007.0
2009-07-17 19:00:00,0.8649,0.86525,0.8645,0.86485,31244399980.0
2009-07-17 20:00:00,0.86485,0.8651,0.863,0.86315,30242199969.0
2009-07-17 21:00:00,0.8632,0.8634,0.86155,0.8626,35593699989.0
2009-07-17 22:00:00,0.8626,0.8635,0.86245,0.8631,10444499989.0
2009-07-19 23:00:00,0.8635,0.8642,0.86312,0.864,6714730006.0
2009-07-20 00:00:00,0.86395,0.8647,0.86371,0.8639,4705700002.0
2009-07-20 01:00:00,0.8639,0.864,0.86325,0.8633,6556200023.0
2009-07-20 02:00:00,0.8632,0.8638,0.86289,0.86365,8732399992.0
2009-07-20 03:00:00,0.86375,0.86505,0.8636,0.8644,15581700006.0
2009-07-20 04:00:00,0.8644,0.86465,0.8636,0.864,12100400003.0
2009-07-20 05:00:00,0.864,0.86425,0.8632,0.86335,11853100006.0
2009-07-20 06:00:00,0.86335,0.86375,0.86325,0.86355,11951599997.0
2009-07-20 07:00:00,0.86355,0.8642,0.86355,0.86385,19864900028.0
2009-07-20 08:00:00,0.86385,0.8641,0.8615,0.86245,36490800024.0
2009-07-20 09:00:00,0.8625,0.8627,0.85959,0.861,66142499935.0
2009-07-20 10:00:00,0.861,0.86245,0.86085,0.8621,60148800028.0
2009-07-20 11:00:00,0.86205,0.86283,0.8618,0.86195,57850700009.0
2009-07-20 12:00:00,0.86195,0.8622,0.8602,0.8604,42996099880.0
2009-07-20 13:00:00,0.86045,0.8611,0.8601,0.8603,47313599975.0
2009-07-20 14:00:00,0.8603,0.86205,0.85945,0.86145,43973200073.0
2009-07-20 15:00:00,0.8615,0.86265,0.86135,0.8621,58160800083.0
2009-07-20 16:00:00,0.86215,0.86315,0.8617,0.86285,59493900043.0
2009-07-20 17:00:00,0.86285,0.863,0.8614,0.8616,43764200164.0
2009-07-20 18:00:00,0.8616,0.8617,0.86035,0.8609,45954300257.0
2009-07-20 19:00:00,0.86095,0.86105,0.86,0.86055,46760999892.0
2009-07-20 20:00:00,0.8606,0.86065,0.8599,0.86005,23582949865.0
2009-07-20 21:00:00,0.8601,0.8605,0.8597,0.85975,29791199869.0
2009-07-20 22:00:00,0.8598,0.86065,0.85965,0.8599,15276099933.0
2009-07-20 23:00:00,0.8599,0.86015,0.85935,0.85965,4407100009.0
2009-07-21 00:00:00,0.85965,0.8602,0.85952,0.8597,6458500001.0
2009-07-21 01:00:00,0.8597,0.8605,0.8597,0.86005,10364299989.0
2009-07-21 02:00:00,0.86005,0.8606,0.8599,0.86045,11387200010.0
2009-07-21 03:00:00,0.8604,0.8606,0.85995,0.8606,24740400049.0
2009-07-21 04:00:00,0.8606,0.8607,0.86035,0.86045,11927600040.0
2009-07-21 05:00:00,0.8605,0.8607,0.86015,0.86035,11850999999.0
2009-07-21 06:00:00,0.86035,0.8607,0.85985,0.86015,16385599998.0
2009-07-21 07:00:00,0.86015,0.86085,0.86015,0.8607,29781800017.0
2009-07-21 08:00:00,0.86075,0.86175,0.8606,0.8613,41487799988.0
2009-07-21 09:00:00,0.86135,0.86409,0.8611,0.86355,66086200168.0
2009-07-21 10:00:00,0.86355,0.8658,0.863,0.86525,64601200093.0
2009-07-21 11:00:00,0.86525,0.86655,0.86485,0.86575,56952400048.0
2009-07-21 12:00:00,0.86585,0.86645,0.86545,0.8661,41275900054.0
2009-07-21 13:00:00,0.86605,0.8669,0.86525,0.86555,47116200070.0
2009-07-21 14:00:00,0.8655,0.8658,0.86405,0.86485,42305400141.0
2009-07-21 15:00:00,0.86485,0.86725,0.8641,0.86515,58748700112.0
2009-07-21 16:00:00,0.86515,0.8653,0.86385,0.86425,69955699995.0
2009-07-21 17:00:00,0.86425,0.86495,0.86415,0.86455,56481499910.0
2009-07-21 18:00:00,0.86455,0.8653,0.86445,0.8646,39995699960.0
2009-07-21 19:00:00,0.8646,0.8647,0.86375,0.86405,34176099937.0
2009-07-21 20:00:00,0.86405,0.86405,0.86335,0.86365,33586400025.0
2009-07-21 21:00:00,0.86365,0.86425,0.86365,0.86405,31307399888.0
2009-07-21 22:00:00,0.86405,0.8644,0.8634,0.86415,25099339977.0
2009-07-21 23:00:00,0.8641,0.8646,0.8635,0.86405,4010979996.0
2009-07-22 00:00:00,0.86415,0.8645,0.864,0.86435,5354900011.0
2009-07-22 01:00:00,0.8643,0.8649,0.86403,0.86485,12328900009.0
2009-07-22 02:00:00,0.86485,0.865,0.86445,0.86475,14166000009.0
2009-07-22 03:00:00,0.86475,0.865,0.86435,0.86485,21800400011.0
2009-07-22 04:00:00,0.86485,0.86535,0.86465,0.86505,18514799958.0
2009-07-22 05:00:00,0.86505,0.86545,0.86485,0.8652,15901800031.0
2009-07-22 06:00:00,0.8652,0.8656,0.8651,0.8656,12375600027.0
2009-07-22 07:00:00,0.8656,0.86755,0.86525,0.8674,21240299994.0
2009-07-22 08:00:00,0.8674,0.86885,0.8673,0.86855,45244800015.0
2009-07-22 09:00:00,0.86855,0.8691,0.8678,0.86795,58784600003.0
2009-07-22 10:00:00,0.868,0.869,0.86595,0.86645,49545200009.0
2009-07-22 11:00:00,0.86645,0.86785,0.8663,0.86755,35781499983.0
2009-07-22 12:00:00,0.86755,0.86785,0.86505,0.8653,36311800023.0
2009-07-22 13:00:00,0.8653,0.86575,0.8642,0.8652,36624600029.0
2009-07-22 14:00:00,0.8652,0.8655,0.86465,0.8652,37164300050.0
2009-07-22 15:00:00,0.8652,0.86595,0.865,0.8656,59766200111.0
2009-07-22 16:00:00,0.8656,0.8657,0.86375,0.86455,59447699982.0
2009-07-22 17:00:00,0.86455,0.8657,0.8644,0.865,62555600024.0
2009-07-22 18:00:00,0.86495,0.86555,0.8638,0.8642,42263899748.0
2009-07-22 19:00:00,0.8642,0.8645,0.8637,0.8642,35857399849.0
2009-07-22 20:00:00,0.8642,0.86455,0.8637,0.86405,29336999808.0
2009-07-22 21:00:00,0.86405,0.86435,0.8635,0.86365,24015660162.0
2009-07-22 22:00:00,0.86365,0.8638,0.86225,0.8623,12532800003.0
2009-07-22 23:00:00,0.8623,0.86325,0.86225,0.86305,4540899994.0
2009-07-23 00:00:00,0.86305,0.86315,0.8622,0.86295,5032000019.0
2009-07-23 01:00:00,0.863,0.86355,0.86255,0.86345,6281300018.0
2009-07-23 02:00:00,0.86345,0.8645,0.8634,0.8644,14462700010.0
2009-07-23 03:00:00,0.86435,0.86485,0.86405,0.86455,21055499939.0
2009-07-23 04:00:00,0.86455,0.86475,0.86365,0.8638,24087999920.0
2009-07-23 05:00:00,0.86365,0.8639,0.86325,0.86355,24140099935.0
2009-07-23 06:00:00,0.8636,0.86435,0.8634,0.86435,19148200030.0
2009-07-23 07:00:00,0.86435,0.8647,0.86335,0.864,28610500113.0
2009-07-23 08:00:00,0.864,0.8643,0.8626,0.86285,51604600192.0
2009-07-23 09:00:00,0.8628,0.86285,0.86145,0.8621,51065400150.0
2009-07-23 10:00:00,0.8621,0.86235,0.86025,0.8609,43583800174.0
2009-07-23 11:00:00,0.8609,0.86135,0.86,0.86105,32657000129.0
2009-07-23 12:00:00,0.86105,0.86205,0.86075,0.8619,39313300181.0
2009-07-23 13:00:00,0.8619,0.8619,0.86055,0.86125,31546200165.0
2009-07-23 14:00:00,0.86125,0.8629,0.86105,0.8627,35118000120.0
2009-07-23 15:00:00,0.8627,0.86295,0.8613,0.8622,51296050249.0
2009-07-23 16:00:00,0.86215,0.8632,0.8616,0.86205,56298500175.0
2009-07-23 17:00:00,0.86205,0.8628,0.8613,0.8614,37024600042.0
2009-07-23 18:00:00,0.86135,0.86165,0.86055,0.8606,38946700144.0
2009-07-23 19:00:00,0.8606,0.8614,0.85985,0.8602,42083400219.0
2009-07-23 20:00:00,0.8602,0.86065,0.85965,0.8597,30961600178.0
2009-07-23 21:00:00,0.85965,0.85985,0.85915,0.85945,25336899990.0
2009-07-23 22:00:00,0.85945,0.8599,0.8574,0.8582,37305999887.0
2009-07-23 23:00:00,0.85825,0.85915,0.85775,0.8584,7014500012.0
2009-07-24 00:00:00,0.85835,0.8585,0.8573,0.8577,8426000013.0
2009-07-24 01:00:00,0.8577,0.85785,0.85712,0.85775,8871500011.0
2009-07-24 02:00:00,0.8577,0.8583,0.85765,0.858,13656099995.0
2009-07-24 03:00:00,0.85795,0.85845,0.8578,0.8581,21111200005.0
2009-07-24 04:00:00,0.8581,0.85855,0.858,0.8582,11508000003.0
2009-07-24 05:00:00,0.8582,0.85895,0.85795,0.8589,16114500068.0
2009-07-24 06:00:00,0.8589,0.859,0.8585,0.85875,9498500027.0
2009-07-24 07:00:00,0.85875,0.8592,0.858,0.85815,17019700015.0
2009-07-24 08:00:00,0.85815,0.8591,0.85785,0.8588,29954700039.0
2009-07-24 09:00:00,0.8588,0.86035,0.8583,0.8602,43090699976.0
2009-07-24 10:00:00,0.8602,0.86415,0.8602,0.86385,65942599905.0
2009-07-24 11:00:00,0.86375,0.86485,0.8633,0.8646,36766399990.0
2009-07-24 12:00:00,0.8646,0.86545,0.86415,0.8646,34896399947.0
2009-07-24 13:00:00,0.86465,0.86655,0.8643,0.86645,32744499978.0
2009-07-24 14:00:00,0.86635,0.86745,0.8659,0.866,52337300031.0
2009-07-24 15:00:00,0.866,0.86655,0.86505,0.8657,48792600033.0
2009-07-24 16:00:00,0.8657,0.86595,0.8646,0.8651,51921199998.0
2009-07-24 17:00:00,0.8651,0.86515,0.8641,0.8649,54727400136.0
2009-07-24 18:00:00,0.8649,0.86535,0.8647,0.86535,20660500006.0
2009-07-24 19:00:00,0.86535,0.86545,0.8644,0.8651,27082799940.0
2009-07-24 20:00:00,0.8651,0.8654,0.86495,0.865,20232899977.0
2009-07-24 21:00:00,0.86505,0.86535,0.8648,0.86515,21541799967.0
2009-07-24 22:00:00,0.86515,0.86535,0.86385,0.86455,20979200020.0
2009-07-26 23:00:00,0.8632,0.86505,0.8632,0.86505,2156599997.0
2009-07-27 00:00:00,0.86505,0.8654,0.86455,0.86505,3819000002.0
2009-07-27 01:00:00,0.86505,0.8651,0.8644,0.86495,8304199989.0
2009-07-27 02:00:00,0.86495,0.8653,0.8642,0.86465,18938800008.0
2009-07-27 03:00:00,0.86465,0.865,0.86415,0.8649,14411400023.0
2009-07-27 04:00:00,0.86485,0.8654,0.86455,0.86505,12066199998.0
2009-07-27 05:00:00,0.8651,0.8653,0.8642,0.86495,14187200014.0
2009-07-27 06:00:00,0.86495,0.8652,0.86475,0.86515,18425599993.0
2009-07-27 07:00:00,0.86515,0.8653,0.8639,0.86425,21426799992.0
2009-07-27 08:00:00,0.8643,0.86455,0.8634,0.8644,38313299940.0
2009-07-27 09:00:00,0.86435,0.86685,0.8622,0.8666,57897000018.0
2009-07-27 10:00:00,0.8666,0.86665,0.86425,0.8651,47733009925.0
2009-07-27 11:00:00,0.86505,0.8665,0.8647,0.8663,46539300012.0
2009-07-27 12:00:00,0.86625,0.86855,0.86585,0.86725,33397400053.0
2009-07-27 13:00:00,0.86725,0.8673,0.86505,0.8655,30932540003.0
2009-07-27 14:00:00,0.8655,0.8659,0.8639,0.86475,22012400003.0
2009-07-27 15:00:00,0.86475,0.86475,0.8633,0.8641,35278199971.0
2009-07-27 16:00:00,0.8641,0.8645,0.86205,0.86205,54200400004.0
2009-07-27 17:00:00,0.8621,0.8628,0.8618,0.8619,38087599908.0
2009-07-27 18:00:00,0.8619,0.8624,0.8613,0.86225,30686899828.0
2009-07-27 19:00:00,0.86225,0.86285,0.8619,0.86245,25694099916.0
2009-07-27 20:00:00,0.86245,0.8633,0.86245,0.8632,25065099928.0
2009-07-27 21:00:00,0.86325,0.86345,0.8631,0.86315,16136600060.0
2009-07-27 22:00:00,0.8632,0.8635,0.86287,0.8632,9428399995.0
2009-07-27 23:00:00,0.86315,0.8636,0.863,0.8635,5650999984.0
2009-07-28 00:00:00,0.86355,0.86415,0.8632,0.86385,7202200020.0
2009-07-28 01:00:00,0.8639,0.8643,0.8636,0.86415,10924799983.0
2009-07-28 02:00:00,0.8641,0.8643,0.86335,0.86415,20928900035.0
2009-07-28 03:00:00,0.8642,0.8643,0.86385,0.8642,11040800024.0
2009-07-28 04:00:00,0.8642,0.86435,0.86385,0.8639,20654400051.0
2009-07-28 05:00:00,0.8639,0.8641,0.8634,0.86375,17913799993.0
2009-07-28 06:00:00,0.86375,0.86415,0.86355,0.86395,25416100032.0
2009-07-28 07:00:00,0.86395,0.86415,0.86315,0.86415,24076299989.0
2009-07-28 08:00:00,0.8641,0.8645,0.8628,0.8638,47660099811.0
2009-07-28 09:00:00,0.8638,0.86435,0.8631,0.86365,50435699880.0
2009-07-28 10:00:00,0.86365,0.8639,0.8632,0.8635,36917800011.0
2009-07-28 11:00:00,0.86345,0.86415,0.86345,0.8638,40868600039.0
2009-07-28 12:00:00,0.86385,0.8646,0.86375,0.86435,25736900054.0
2009-07-28 13:00:00,0.86435,0.8644,0.86275,0.86305,49074600176.0
2009-07-28 14:00:00,0.86305,0.86335,0.8621,0.86255,55363700031.0
2009-07-28 15:00:00,0.86255,0.8633,0.86165,0.8623,62268000102.0
2009-07-28 16:00:00,0.86225,0.86255,0.8607,0.86085,61516900151.0
2009-07-28 17:00:00,0.86085,0.86245,0.8605,0.86185,56895700021.0
2009-07-28 18:00:00,0.86185,0.86285,0.8617,0.8628,35710999925.0
2009-07-28 19:00:00,0.8628,0.8629,0.8623,0.86255,31448799902.0
2009-07-28 20:00:00,0.86255,0.8629,0.862,0.8624,23096899930.0
2009-07-28 21:00:00,0.8624,0.86275,0.8617,0.86195,20799099985.0
2009-07-28 22:00:00,0.86195,0.86245,0.86185,0.8622,8577800028.0
2009-07-28 23:00:00,0.8622,0.86285,0.86205,0.86255,7164099999.0
2009-07-29 00:00:00,0.86255,0.8632,0.86225,0.8632,7855300004.0
2009-07-29 01:00:00,0.8632,0.86325,0.8618,0.862,12813700021.0
2009-07-29 02:00:00,0.862,0.8624,0.86095,0.8618,22269800012.0
2009-07-29 03:00:00,0.8618,0.8626,0.86165,0.86225,18682499987.0
2009-07-29 04:00:00,0.8623,0.86265,0.86165,0.8618,25112799857.0
2009-07-29 05:00:00,0.8618,0.86265,0.8618,0.86225,20749149938.0
2009-07-29 06:00:00,0.86225,0.8627,0.86185,0.8621,18970479930.0
2009-07-29 07:00:00,0.86205,0.8633,0.8615,0.86275,35380999994.0
2009-07-29 08:00:00,0.86275,0.8638,0.86245,0.8637,57638900111.0
2009-07-29 09:00:00,0.86375,0.8653,0.8637,0.86475,57210799854.0
2009-07-29 10:00:00,0.86475,0.8652,0.8641,0.8644,47396799964.0
2009-07-29 11:00:00,0.86435,0.86495,0.86375,0.8642,51016549997.0
2009-07-29 12:00:00,0.8642,0.8643,0.86285,0.86305,41442079835.0
2009-07-29 13:00:00,0.8631,0.86325,0.8614,0.86145,29645399900.0
2009-07-29 14:00:00,0.86135,0.8618,0.8592,0.8593,52081929766.0
2009-07-29 15:00:00,0.8593,0.8599,0.8563,0.85725,64589399866.0
2009-07-29 16:00:00,0.85725,0.85745,0.8565,0.8568,80873699944.0
2009-07-29 17:00:00,0.85679,0.8576,0.8565,0.8568,75196399910.0
2009-07-29 18:00:00,0.8568,0.8572,0.85505,0.8557,35467100007.0
2009-07-29 19:00:00,0.8557,0.8566,0.8552,0.8559,36886639934.0
2009-07-29 20:00:00,0.85595,0.8567,0.8558,0.8563,19146299942.0
2009-07-29 21:00:00,0.85635,0.8572,0.8563,0.85715,27145399975.0
2009-07-29 22:00:00,0.85715,0.858,0.85715,0.8576,17955500076.0
2009-07-29 23:00:00,0.8576,0.8579,0.8569,0.85735,12885200014.0
2009-07-30 00:00:00,0.85735,0.8576,0.8572,0.85735,6305400001.0
2009-07-30 01:00:00,0.8573,0.8576,0.85695,0.85705,16266499980.0
2009-07-30 02:00:00,0.85705,0.8577,0.85615,0.85745,29260100065.0
2009-07-30 03:00:00,0.8575,0.8582,0.85705,0.8579,28408000013.0
2009-07-30 04:00:00,0.85795,0.858,0.85735,0.8577,21264799984.0
2009-07-30 05:00:00,0.8577,0.8584,0.85765,0.85825,20879800067.0
2009-07-30 06:00:00,0.8582,0.85825,0.85725,0.8575,21760300011.0
2009-07-30 07:00:00,0.85745,0.8576,0.85625,0.8563,27309999968.0
2009-07-30 08:00:00,0.85615,0.8566,0.85535,0.8554,45142199961.0
2009-07-30 09:00:00,0.8554,0.85555,0.85225,0.8524,39784799988.0
2009-07-30 10:00:00,0.8525,0.8528,0.8518,0.85225,46910100024.0
2009-07-30 11:00:00,0.8522,0.854,0.85175,0.8522,53904399893.0
2009-07-30 12:00:00,0.8523,0.8535,0.8518,0.853,43705000060.0
2009-07-30 13:00:00,0.853,0.8533,0.8526,0.8531,38378000061.0
2009-07-30 14:00:00,0.8531,0.8531,0.85195,0.8525,48366500193.0
2009-07-30 15:00:00,0.8525,0.8533,0.85025,0.85125,63546160203.0
2009-07-30 16:00:00,0.85125,0.8528,0.85045,0.8525,65421199958.0
2009-07-30 17:00:00,0.85265,0.85365,0.85205,0.85335,45602099998.0
2009-07-30 18:00:00,0.85335,0.85385,0.8531,0.85335,28196999856.0
2009-07-30 19:00:00,0.85335,0.85365,0.85295,0.853,32537799877.0
2009-07-30 20:00:00,0.85305,0.85375,0.8527,0.8535,26288199851.0
2009-07-30 21:00:00,0.8535,0.85355,0.85295,0.8532,27073599900.0
2009-07-30 22:00:00,0.8532,0.8534,0.85275,0.8532,14299489979.0
2009-07-30 23:00:00,0.8532,0.8532,0.8524,0.8527,5166700000.0
2009-07-31 00:00:00,0.85265,0.85305,0.85243,0.853,6336400007.0
2009-07-31 01:00:00,0.8529,0.8532,0.85282,0.85315,7474200010.0
2009-07-31 02:00:00,0.85315,0.85335,0.85279,0.8533,11392800026.0
2009-07-31 03:00:00,0.8533,0.8548,0.8532,0.8546,28056200061.0
2009-07-31 04:00:00,0.8546,0.85515,0.8544,0.85495,26011000068.0
2009-07-31 05:00:00,0.85495,0.85535,0.8547,0.855,28115800103.0
2009-07-31 06:00:00,0.855,0.85515,0.85365,0.8541,14331299995.0
2009-07-31 07:00:00,0.85405,0.85455,0.85365,0.854,23282200048.0
2009-07-31 08:00:00,0.854,0.85405,0.8525,0.8536,39899000050.0
2009-07-31 09:00:00,0.8536,0.8542,0.85165,0.85265,41470300226.0
2009-07-31 10:00:00,0.85265,0.85275,0.85155,0.85185,30292500138.0
2009-07-31 11:00:00,0.85185,0.85215,0.851,0.85175,27308799979.0
2009-07-31 12:00:00,0.85175,0.8534,0.8516,0.85305,38091800039.0
2009-07-31 13:00:00,0.85305,0.855,0.85295,0.8549,43257799964.0
2009-07-31 14:00:00,0.8549,0.8562,0.85465,0.8558,49964300029.0
2009-07-31 15:00:00,0.85575,0.85645,0.8552,0.8559,57136099856.0
2009-07-31 16:00:00,0.8559,0.8571,0.85485,0.85515,64064399914.0
2009-07-31 17:00:00,0.85505,0.85525,0.85315,0.8542,64456320089.0
2009-07-31 18:00:00,0.85415,0.8549,0.8524,0.85305,44529400086.0
2009-07-31 19:00:00,0.85305,0.8543,0.8528,0.8535,31996400079.0
2009-07-31 20:00:00,0.8535,0.8544,0.8533,0.85395,32304800059.0
2009-07-31 21:00:00,0.85395,0.8542,0.853,0.8531,24360800113.0
2009-07-31 22:00:00,0.85305,0.8535,0.85275,0.8529,16509500104.0
2009-08-02 23:00:00,0.85324,0.8537,0.85195,0.8535,6875660025.0
2009-08-03 00:00:00,0.8535,0.85355,0.8526,0.85265,3930800000.0
2009-08-03 01:00:00,0.85265,0.85305,0.85165,0.8525,36272200028.0
2009-08-03 02:00:00,0.8525,0.8526,0.85165,0.85215,25346099971.0
2009-08-03 03:00:00,0.85215,0.8523,0.8514,0.8514,20045299999.0
2009-08-03 04:00:00,0.8514,0.8515,0.8511,0.8512,18850999981.0
2009-08-03 05:00:00,0.8512,0.85145,0.851,0.85115,22052999996.0
2009-08-03 06:00:00,0.8512,0.8513,0.85074,0.8512,16043999957.0
2009-08-03 07:00:00,0.8512,0.8521,0.85105,0.8511,18273199967.0
2009-08-03 08:00:00,0.8511,0.8517,0.8507,0.8509,42351499905.0
2009-08-03 09:00:00,0.85083,0.85087,0.849,0.849,46678199897.0
2009-08-03 10:00:00,0.8491,0.84915,0.8462,0.84775,50129599998.0
2009-08-03 11:00:00,0.84775,0.84885,0.847,0.8484,44609500048.0
2009-08-03 12:00:00,0.8484,0.8498,0.8481,0.8489,44305300030.0
2009-08-03 13:00:00,0.8489,0.8504,0.8486,0.85,52033099912.0
2009-08-03 14:00:00,0.85,0.85,0.8485,0.8495,47441200049.0
2009-08-03 15:00:00,0.8495,0.85155,0.8494,0.85065,77723699918.0
2009-08-03 16:00:00,0.85065,0.85295,0.8506,0.85165,94262399893.0
2009-08-03 17:00:00,0.85165,0.85275,0.84975,0.85015,74780399779.0
2009-08-03 18:00:00,0.85015,0.85085,0.8497,0.84975,38188199956.0
2009-08-03 19:00:00,0.8497,0.8509,0.84965,0.8509,27989400009.0
2009-08-03 20:00:00,0.8509,0.85175,0.8504,0.85145,27214999878.0
2009-08-03 21:00:00,0.85145,0.85175,0.85065,0.8507,29890699906.0
2009-08-03 22:00:00,0.85075,0.85145,0.8506,0.8512,18898599870.0
2009-08-03 23:00:00,0.8512,0.8517,0.85076,0.85115,6316799992.0
2009-08-04 00:00:00,0.8512,0.85125,0.85077,0.85095,6016799990.0
2009-08-04 01:00:00,0.85095,0.8511,0.85035,0.85085,11438600009.0
2009-08-04 02:00:00,0.85085,0.85095,0.8498,0.84985,16667599975.0
2009-08-04 03:00:00,0.85,0.85005,0.84855,0.8494,28527199996.0
2009-08-04 04:00:00,0.8494,0.8495,0.8489,0.849,25406599953.0
2009-08-04 05:00:00,0.84895,0.84925,0.8488,0.8488,12706800003.0
2009-08-04 06:00:00,0.8488,0.8493,0.8484,0.849,25517799964.0
2009-08-04 07:00:00,0.84905,0.84965,0.8487,0.8496,27718200007.0
2009-08-04 08:00:00,0.84955,0.84975,0.84803,0.8484,43130499872.0
2009-08-04 09:00:00,0.84845,0.8506,0.84805,0.85035,43834899991.0
2009-08-04 10:00:00,0.85035,0.8508,0.84845,0.84855,49521500004.0
2009-08-04 11:00:00,0.8486,0.85075,0.84845,0.85015,59776799826.0
2009-08-04 12:00:00,0.85015,0.85055,0.84925,0.8497,35695999772.0
2009-08-04 13:00:00,0.8497,0.85015,0.8485,0.8488,34175999930.0
2009-08-04 14:00:00,0.8488,0.8504,0.84815,0.8501,66239899852.0
2009-08-04 15:00:00,0.8501,0.8509,0.84955,0.85045,67252899946.0
2009-08-04 16:00:00,0.85045,0.85275,0.8502,0.8516,72767600050.0
2009-08-04 17:00:00,0.85165,0.8517,0.84965,0.8505,52731299879.0
2009-08-04 18:00:00,0.85055,0.8512,0.8502,0.8511,35135299927.0
2009-08-04 19:00:00,0.8511,0.85135,0.85045,0.85095,32405800021.0
2009-08-04 20:00:00,0.85095,0.85105,0.8502,0.85035,35439349891.0
2009-08-04 21:00:00,0.85035,0.85035,0.84995,0.85005,30125599772.0
2009-08-04 22:00:00,0.85005,0.85055,0.8499,0.85045,16147199951.0
2009-08-04 23:00:00,0.8504,0.8506,0.84985,0.8502,8670900013.0
2009-08-05 00:00:00,0.85015,0.85035,0.84967,0.8499,3879999993.0
2009-08-05 01:00:00,0.84985,0.85065,0.84985,0.85025,16260799919.0
2009-08-05 02:00:00,0.85025,0.85095,0.85025,0.8507,18102000021.0
2009-08-05 03:00:00,0.85075,0.85085,0.85035,0.8506,13284800028.0
2009-08-05 04:00:00,0.85065,0.85095,0.8505,0.85075,27628199927.0
2009-08-05 05:00:00,0.8508,0.85095,0.8501,0.8503,22676800019.0
2009-08-05 06:00:00,0.8503,0.8512,0.85025,0.8511,25186900058.0
2009-08-05 07:00:00,0.8511,0.8511,0.8504,0.8504,26256600032.0
2009-08-05 08:00:00,0.8504,0.85085,0.8493,0.84955,45179699855.0
2009-08-05 09:00:00,0.84955,0.8508,0.84945,0.8508,45549699814.0
2009-08-05 10:00:00,0.8508,0.85095,0.8466,0.84695,56806000025.0
2009-08-05 11:00:00,0.84695,0.84815,0.8466,0.84805,38935200195.0
2009-08-05 12:00:00,0.8481,0.8483,0.84605,0.847,59811400307.0
2009-08-05 13:00:00,0.847,0.8474,0.8461,0.84725,63546000377.0
2009-08-05 14:00:00,0.84725,0.8476,0.84635,0.8475,75657900409.0
2009-08-05 15:00:00,0.8475,0.84775,0.84645,0.847,81869500340.0
2009-08-05 16:00:00,0.84705,0.8482,0.8468,0.84785,87454600338.0
2009-08-05 17:00:00,0.8479,0.84815,0.84725,0.8476,58550000280.0
2009-08-05 18:00:00,0.8476,0.8477,0.8464,0.84715,53562600018.0
2009-08-05 19:00:00,0.84715,0.8473,0.8465,0.847,44128400052.0
2009-08-05 20:00:00,0.847,0.8481,0.8467,0.8478,35494799881.0
2009-08-05 21:00:00,0.8478,0.8482,0.84755,0.84785,25374100000.0
2009-08-05 22:00:00,0.84785,0.84825,0.84752,0.8478,11830000000.0
2009-08-05 23:00:00,0.8476,0.84865,0.84755,0.8482,6034759987.0
2009-08-06 00:00:00,0.84815,0.84835,0.84755,0.848,6687100007.0
2009-08-06 01:00:00,0.84805,0.8484,0.84755,0.8479,19488200030.0
2009-08-06 02:00:00,0.8479,0.84845,0.8478,0.84795,22994299969.0
2009-08-06 03:00:00,0.84795,0.84805,0.84725,0.84775,34304199963.0
2009-08-06 04:00:00,0.8478,0.84825,0.8471,0.848,36550600035.0
2009-08-06 05:00:00,0.84805,0.8484,0.8476,0.84795,21852230078.0
2009-08-06 06:00:00,0.84795,0.8483,0.84755,0.8477,11543470021.0
2009-08-06 07:00:00,0.8477,0.8479,0.84715,0.8476,20096100027.0
2009-08-06 08:00:00,0.8476,0.8482,0.84715,0.848,36235600015.0
2009-08-06 09:00:00,0.848,0.84805,0.84705,0.84765,40017200063.0
2009-08-06 10:00:00,0.8477,0.84815,0.8474,0.84785,24525900021.0
2009-08-06 11:00:00,0.84785,0.84805,0.8472,0.84735,28193200001.0
2009-08-06 12:00:00,0.84735,0.84775,0.8455,0.8471,30732100123.0
2009-08-06 13:00:00,0.84715,0.855,0.8471,0.85295,48739100353.0
2009-08-06 14:00:00,0.853,0.8531,0.85145,0.85275,42609399990.0
2009-08-06 15:00:00,0.85275,0.85395,0.85245,0.8536,48766199913.0
2009-08-06 16:00:00,0.85365,0.85505,0.8534,0.8549,38627799989.0
2009-08-06 17:00:00,0.855,0.8562,0.8543,0.8558,32835899984.0
2009-08-06 18:00:00,0.8558,0.856,0.8549,0.85495,20798800011.0
2009-08-06 19:00:00,0.85495,0.8557,0.8549,0.8555,22093499993.0
2009-08-06 20:00:00,0.8555,0.8556,0.85435,0.8548,24633699986.0
2009-08-06 21:00:00,0.8548,0.85545,0.8548,0.85515,18387699982.0
2009-08-06 22:00:00,0.85525,0.8556,0.85475,0.85475,11479400000.0
2009-08-06 23:00:00,0.8547,0.85575,0.8547,0.85545,5653779997.0
2009-08-07 00:00:00,0.85545,0.8557,0.8551,0.8552,2902199995.0
2009-08-07 01:00:00,0.8552,0.8555,0.85485,0.85485,5546799994.0
2009-08-07 02:00:00,0.85485,0.85585,0.8548,0.85565,7387099999.0
2009-08-07 03:00:00,0.8556,0.85625,0.8551,0.8561,10610000001.0
2009-08-07 04:00:00,0.8561,0.85665,0.85595,0.8562,8559499997.0
2009-08-07 05:00:00,0.8562,0.85665,0.85575,0.8561,9155200002.0
2009-08-07 06:00:00,0.85615,0.8565,0.8555,0.856,9384499995.0
2009-08-07 07:00:00,0.856,0.85605,0.85455,0.85525,12724700006.0
2009-08-07 08:00:00,0.85525,0.85735,0.85525,0.85735,14944199985.0
2009-08-07 09:00:00,0.8574,0.859,0.8571,0.85815,26369120005.0
2009-08-07 10:00:00,0.85815,0.8593,0.85725,0.85875,29710850014.0
2009-08-07 11:00:00,0.85875,0.8591,0.85735,0.85815,24076799995.0
2009-08-07 12:00:00,0.8581,0.85845,0.85765,0.85775,15927799998.0
2009-08-07 13:00:00,0.85775,0.858,0.8569,0.8575,22072799989.0
2009-08-07 14:00:00,0.8575,0.8575,0.854,0.85405,28952329992.0
2009-08-07 15:00:00,0.8541,0.8545,0.85245,0.85305,41095599951.0
2009-08-07 16:00:00,0.8531,0.8533,0.85025,0.8518,46603680011.0
2009-08-07 17:00:00,0.85195,0.85195,0.8504,0.85065,36994900000.0
2009-08-07 18:00:00,0.85065,0.85075,0.849,0.8498,25666899987.0
2009-08-07 19:00:00,0.84975,0.85045,0.84935,0.8502,26846099961.0
2009-08-07 20:00:00,0.8502,0.85085,0.84975,0.8502,29679099979.0
2009-08-07 21:00:00,0.85015,0.8502,0.84925,0.84935,16915999994.0
2009-08-07 22:00:00,0.84935,0.8501,0.8485,0.85,9318799999.0
2009-08-09 23:00:00,0.85022,0.85065,0.84979,0.85025,7113200002.0
2009-08-10 00:00:00,0.85025,0.85055,0.8501,0.8505,1213999996.0
2009-08-10 01:00:00,0.8505,0.85085,0.85035,0.8506,3439900000.0
2009-08-10 02:00:00,0.85055,0.851,0.85045,0.85055,9866300000.0
2009-08-10 03:00:00,0.85055,0.85075,0.85015,0.85025,8932200000.0
2009-08-10 04:00:00,0.85025,0.85055,0.84955,0.84985,7567399999.0
2009-08-10 05:00:00,0.84985,0.85,0.8492,0.8496,7818000000.0
2009-08-10 06:00:00,0.8496,0.85,0.8495,0.85,7049100000.0
2009-08-10 07:00:00,0.85,0.8518,0.85,0.8517,10688000006.0
2009-08-10 08:00:00,0.8517,0.85265,0.84995,0.8526,21325600004.0
2009-08-10 09:00:00,0.85255,0.8539,0.8522,0.85355,27859000001.0
2009-08-10 10:00:00,0.85355,0.85365,0.8526,0.85295,18547500002.0
2009-08-10 11:00:00,0.8529,0.85355,0.85235,0.85325,19928399993.0
2009-08-10 12:00:00,0.85325,0.854,0.85305,0.8539,21652799976.0
2009-08-10 13:00:00,0.854,0.85425,0.85355,0.854,23929499972.0
2009-08-10 14:00:00,0.85405,0.85465,0.8534,0.8546,34660499997.0
2009-08-10 15:00:00,0.8546,0.85515,0.85395,0.85485,30808199999.0
2009-08-10 16:00:00,0.85485,0.8565,0.8544,0.85645,30250000004.0
2009-08-10 17:00:00,0.85645,0.858,0.85615,0.85775,32258450015.0
2009-08-10 18:00:00,0.85775,0.85955,0.85765,0.8587,28208199980.0
2009-08-10 19:00:00,0.85865,0.8599,0.85815,0.85825,27760000000.0
2009-08-10 20:00:00,0.85825,0.8588,0.85815,0.85835,24425100011.0
2009-08-10 21:00:00,0.85835,0.859,0.8581,0.8587,17536200008.0
2009-08-10 22:00:00,0.8587,0.8588,0.85775,0.85775,12542659974.0
2009-08-10 23:00:00,0.8578,0.8582,0.85755,0.858,3564700000.0
2009-08-11 00:00:00,0.858,0.8582,0.8575,0.858,4525530000.0
2009-08-11 01:00:00,0.858,0.858,0.8575,0.8575,5536400004.0
2009-08-11 02:00:00,0.8575,0.85765,0.8564,0.85675,12415299998.0
2009-08-11 03:00:00,0.85675,0.8574,0.8564,0.85725,7923399999.0
2009-08-11 04:00:00,0.85725,0.8587,0.8572,0.858,13228599991.0
2009-08-11 05:00:00,0.85795,0.8584,0.85725,0.85765,6370100001.0
2009-08-11 06:00:00,0.85765,0.85795,0.85725,0.8577,7916400000.0
2009-08-11 07:00:00,0.85775,0.85825,0.85725,0.8576,11672499999.0
2009-08-11 08:00:00,0.8575,0.8588,0.85745,0.85845,17186400003.0
2009-08-11 09:00:00,0.85845,0.86155,0.8584,0.86015,21265699994.0
2009-08-11 10:00:00,0.86015,0.86095,0.85925,0.8609,18621499988.0
2009-08-11 11:00:00,0.86085,0.86115,0.86015,0.8609,32438000026.0
2009-08-11 12:00:00,0.8609,0.8611,0.85985,0.8604,32503499984.0
2009-08-11 13:00:00,0.8604,0.8606,0.85835,0.8587,33061299982.0
2009-08-11 14:00:00,0.8587,0.8592,0.85755,0.85775,33644499992.0
2009-08-11 15:00:00,0.8577,0.85835,0.8568,0.857,45576400004.0
2009-08-11 16:00:00,0.857,0.8577,0.85665,0.85715,46375699976.0
2009-08-11 17:00:00,0.8572,0.8577,0.85625,0.857,34301599970.0
2009-08-11 18:00:00,0.857,0.85845,0.85675,0.85845,22828999993.0
2009-08-11 19:00:00,0.85845,0.8589,0.85835,0.8588,20738899992.0
2009-08-11 20:00:00,0.8588,0.85895,0.8584,0.8587,23760699983.0
2009-08-11 21:00:00,0.85865,0.85885,0.85825,0.85865,14232399999.0
2009-08-11 22:00:00,0.85865,0.8589,0.85814,0.85855,6345100001.0
2009-08-11 23:00:00,0.85855,0.85885,0.85805,0.8585,2689669999.0
2009-08-12 00:00:00,0.8585,0.8586,0.85803,0.8584,4897630000.0
2009-08-12 01:00:00,0.85845,0.85845,0.85806,0.85815,6645550001.0
2009-08-12 02:00:00,0.85815,0.8583,0.85775,0.85825,13367500000.0
2009-08-12 03:00:00,0.85825,0.8584,0.8578,0.85795,9802100013.0
2009-08-12 04:00:00,0.85795,0.8587,0.8578,0.85805,10858350001.0
2009-08-12 05:00:00,0.85805,0.8582,0.85765,0.85785,12659709999.0
2009-08-12 06:00:00,0.85785,0.8579,0.85725,0.85755,16302799990.0
2009-08-12 07:00:00,0.85755,0.85815,0.8575,0.8575,11867900001.0
2009-08-12 08:00:00,0.85755,0.8607,0.8573,0.85945,31491799998.0
2009-08-12 09:00:00,0.85945,0.86005,0.8587,0.85965,35543259984.0
2009-08-12 10:00:00,0.85965,0.8597,0.85775,0.85855,28151599993.0
2009-08-12 11:00:00,0.8585,0.861,0.85815,0.8605,28420299999.0
2009-08-12 12:00:00,0.86055,0.86095,0.8596,0.8606,27495900037.0
2009-08-12 13:00:00,0.8606,0.86135,0.85965,0.86045,30926599992.0
2009-08-12 14:00:00,0.86045,0.8606,0.8594,0.85975,30873800018.0
2009-08-12 15:00:00,0.85975,0.8609,0.85965,0.8601,32472299988.0
2009-08-12 16:00:00,0.86015,0.86015,0.8572,0.8594,35626500011.0
2009-08-12 17:00:00,0.8594,0.86,0.85895,0.85955,30631699988.0
2009-08-12 18:00:00,0.8596,0.861,0.8594,0.86065,21591000005.0
2009-08-12 19:00:00,0.86065,0.8608,0.86005,0.86015,17951999993.0
2009-08-12 20:00:00,0.8602,0.8608,0.8588,0.86045,23091850003.0
2009-08-12 21:00:00,0.8604,0.8611,0.8601,0.86095,17888199986.0
2009-08-12 22:00:00,0.86095,0.86135,0.86075,0.8608,11441199994.0
2009-08-12 23:00:00,0.8607,0.86135,0.8606,0.861,4562290000.0
2009-08-13 00:00:00,0.86095,0.8611,0.8605,0.86055,5512899999.0
2009-08-13 01:00:00,0.86055,0.8613,0.86045,0.8611,9118700009.0
2009-08-13 02:00:00,0.8611,0.862,0.86095,0.8619,13761500009.0
2009-08-13 03:00:00,0.8619,0.86235,0.8616,0.86225,9280000000.0
2009-08-13 04:00:00,0.86225,0.8623,0.86185,0.86215,10013900000.0
2009-08-13 05:00:00,0.8621,0.8623,0.8617,0.86175,5996700000.0
2009-08-13 06:00:00,0.86175,0.86195,0.86135,0.8615,6196400000.0
2009-08-13 07:00:00,0.8615,0.8615,0.85975,0.8598,13083800001.0
2009-08-13 08:00:00,0.86,0.8616,0.8594,0.8606,20512699998.0
2009-08-13 09:00:00,0.8606,0.8615,0.86015,0.8604,19690149998.0
2009-08-13 10:00:00,0.8604,0.8611,0.86025,0.86055,16854600001.0
2009-08-13 11:00:00,0.8606,0.8608,0.8595,0.86005,18762200001.0
2009-08-13 12:00:00,0.86005,0.86025,0.85785,0.8581,19209500000.0
2009-08-13 13:00:00,0.8581,0.8587,0.8576,0.8578,15913399996.0
2009-08-13 14:00:00,0.8578,0.861,0.85765,0.8608,22562899999.0
2009-08-13 15:00:00,0.8608,0.86155,0.86035,0.8612,25746800001.0
2009-08-13 16:00:00,0.86125,0.8619,0.86065,0.8614,29647599990.0
2009-08-13 17:00:00,0.8614,0.8618,0.86065,0.8618,26124599983.0
2009-08-13 18:00:00,0.8618,0.8622,0.8615,0.86155,17784300000.0
2009-08-13 19:00:00,0.8616,0.8624,0.86115,0.8613,17950800004.0
2009-08-13 20:00:00,0.8613,0.8618,0.8607,0.86155,16706399998.0
2009-08-13 21:00:00,0.86155,0.8622,0.86145,0.86165,15122899988.0
2009-08-13 22:00:00,0.8616,0.8619,0.8615,0.8617,4855800000.0
2009-08-13 23:00:00,0.8617,0.86205,0.8613,0.8617,4136110000.0
2009-08-14 00:00:00,0.8617,0.86205,0.8614,0.8618,8667550005.0
2009-08-14 01:00:00,0.8618,0.86215,0.86142,0.8616,7416000001.0
2009-08-14 02:00:00,0.8616,0.8618,0.86095,0.86105,8624400000.0
2009-08-14 03:00:00,0.8611,0.86155,0.86075,0.86075,10917399999.0
2009-08-14 04:00:00,0.8608,0.86115,0.8603,0.86035,8980100006.0
2009-08-14 05:00:00,0.86035,0.8614,0.8602,0.86095,8498900000.0
2009-08-14 06:00:00,0.86095,0.8613,0.86075,0.8611,5949500000.0
2009-08-14 07:00:00,0.86105,0.86165,0.86025,0.86035,13067790004.0
2009-08-14 08:00:00,0.86035,0.86175,0.86025,0.86095,14486500002.0
2009-08-14 09:00:00,0.86095,0.8654,0.8605,0.8632,20071799998.0
2009-08-14 10:00:00,0.8632,0.86345,0.8619,0.86295,18916900010.0
2009-08-14 11:00:00,0.8629,0.86325,0.86215,0.86285,15744700008.0
2009-08-14 12:00:00,0.86285,0.86335,0.86235,0.86235,13656600008.0
2009-08-14 13:00:00,0.8623,0.8635,0.86185,0.86225,18609699997.0
2009-08-14 14:00:00,0.86225,0.86255,0.86005,0.86045,19999800007.0
2009-08-14 15:00:00,0.86045,0.86065,0.8588,0.85965,21098850009.0
2009-08-14 16:00:00,0.85965,0.86185,0.85925,0.8611,27580150021.0
2009-08-14 17:00:00,0.86115,0.8612,0.8596,0.86,24972350033.0
2009-08-14 18:00:00,0.86,0.8605,0.85985,0.8605,17620799982.0
2009-08-14 19:00:00,0.8605,0.8606,0.85975,0.86015,16579999997.0
2009-08-14 20:00:00,0.8601,0.86045,0.85855,0.85855,18903899980.0
2009-08-14 21:00:00,0.85855,0.8587,0.8582,0.8583,9966900000.0
2009-08-14 22:00:00,0.8583,0.85855,0.85795,0.85845,5294700000.0
2009-08-16 23:00:00,0.85938,0.85975,0.8583,0.85945,4692799991.0
2009-08-17 00:00:00,0.8594,0.85975,0.85885,0.8592,2443100004.0
2009-08-17 01:00:00,0.8592,0.86035,0.85865,0.86015,5807700000.0
2009-08-17 02:00:00,0.8601,0.86055,0.85905,0.8601,13424499997.0
2009-08-17 03:00:00,0.8601,0.86025,0.85975,0.86005,16678400003.0
2009-08-17 04:00:00,0.86,0.86045,0.8598,0.86015,13367699997.0
2009-08-17 05:00:00,0.8601,0.8605,0.8599,0.8603,9377300000.0
2009-08-17 06:00:00,0.8603,0.86035,0.85955,0.85965,7559600000.0
2009-08-17 07:00:00,0.85965,0.8614,0.85965,0.8607,11216499999.0
2009-08-17 08:00:00,0.86075,0.8629,0.86075,0.8629,18400900003.0
2009-08-17 09:00:00,0.8629,0.8642,0.86255,0.8641,27849200003.0
2009-08-17 10:00:00,0.8641,0.8643,0.8629,0.86325,27392399976.0
2009-08-17 11:00:00,0.86325,0.8641,0.86315,0.8637,24199400008.0
2009-08-17 12:00:00,0.86365,0.8646,0.8623,0.86355,28221099980.0
2009-08-17 13:00:00,0.86355,0.8637,0.8625,0.86295,21502200005.0
2009-08-17 14:00:00,0.86295,0.8633,0.8623,0.8624,26019899976.0
2009-08-17 15:00:00,0.8624,0.86355,0.862,0.863,32785200006.0
2009-08-17 16:00:00,0.863,0.8632,0.8622,0.86265,31338400020.0
2009-08-17 17:00:00,0.86265,0.86365,0.8626,0.863,26046999983.0
2009-08-17 18:00:00,0.863,0.863,0.86125,0.8619,14550639994.0
2009-08-17 19:00:00,0.86195,0.8624,0.8617,0.86225,12361400003.0
2009-08-17 20:00:00,0.86225,0.8623,0.86165,0.8617,13888800000.0
2009-08-17 21:00:00,0.8617,0.8619,0.8615,0.8617,11793300000.0
2009-08-17 22:00:00,0.8617,0.8618,0.8612,0.8613,4916400001.0
2009-08-17 23:00:00,0.8613,0.86155,0.86065,0.86135,5874200002.0
2009-08-18 00:00:00,0.8614,0.8621,0.86115,0.86195,7910700001.0
2009-08-18 01:00:00,0.86195,0.8627,0.8617,0.86255,7586300006.0
2009-08-18 02:00:00,0.86255,0.86275,0.8616,0.86165,13208899998.0
2009-08-18 03:00:00,0.86165,0.8619,0.8612,0.8618,16552099993.0
2009-08-18 04:00:00,0.8618,0.86235,0.86155,0.8623,20917599999.0
2009-08-18 05:00:00,0.8623,0.8629,0.86205,0.8627,11697100000.0
2009-08-18 06:00:00,0.8627,0.86295,0.8623,0.8626,13287299999.0
2009-08-18 07:00:00,0.8626,0.86265,0.8614,0.86235,13170640006.0
2009-08-18 08:00:00,0.86235,0.86235,0.8604,0.8616,20339699995.0
2009-08-18 09:00:00,0.8616,0.8623,0.861,0.8621,26050600004.0
2009-08-18 10:00:00,0.8621,0.8621,0.8579,0.8592,31794449984.0
2009-08-18 11:00:00,0.85925,0.85995,0.85865,0.85925,28926300005.0
2009-08-18 12:00:00,0.8593,0.8593,0.8567,0.85725,27895100011.0
2009-08-18 13:00:00,0.85725,0.8575,0.85685,0.8572,22780800000.0
2009-08-18 14:00:00,0.8572,0.85785,0.8561,0.85755,31284199994.0
2009-08-18 15:00:00,0.85755,0.8576,0.8556,0.85585,33517999992.0
2009-08-18 16:00:00,0.85585,0.85635,0.85275,0.85335,28765550000.0
2009-08-18 17:00:00,0.85335,0.85435,0.85285,0.85335,26353699984.0
2009-08-18 18:00:00,0.8533,0.85395,0.85305,0.8531,15763700000.0
2009-08-18 19:00:00,0.85315,0.85325,0.8523,0.85235,16080850001.0
2009-08-18 20:00:00,0.85235,0.8533,0.8523,0.8532,17129800000.0
2009-08-18 21:00:00,0.8532,0.85335,0.8528,0.85305,11999000008.0
2009-08-18 22:00:00,0.85305,0.85355,0.85283,0.8534,6744699982.0
2009-08-18 23:00:00,0.85355,0.8538,0.8529,0.85325,2988600003.0
2009-08-19 00:00:00,0.85325,0.8539,0.8532,0.85355,5321700000.0
2009-08-19 01:00:00,0.85355,0.85415,0.853,0.85385,14297899997.0
2009-08-19 02:00:00,0.85385,0.85575,0.85365,0.85545,17443199999.0
2009-08-19 03:00:00,0.85545,0.8559,0.8551,0.85525,15505800001.0
2009-08-19 04:00:00,0.85525,0.85575,0.85515,0.8553,11799800000.0
2009-08-19 05:00:00,0.85522,0.8556,0.8552,0.85535,7945200000.0
2009-08-19 06:00:00,0.85535,0.8555,0.8546,0.8548,8162300000.0
2009-08-19 07:00:00,0.8548,0.85575,0.85465,0.8552,17924300005.0
2009-08-19 08:00:00,0.8552,0.85635,0.8546,0.85575,26859299999.0
2009-08-19 09:00:00,0.85575,0.85705,0.85565,0.85645,27700800009.0
2009-08-19 10:00:00,0.85645,0.8604,0.85495,0.86015,25257899994.0
2009-08-19 11:00:00,0.8602,0.86105,0.85965,0.86035,21721900012.0
2009-08-19 12:00:00,0.86045,0.8609,0.86,0.86035,15327499991.0
2009-08-19 13:00:00,0.86025,0.8606,0.8597,0.8604,19132600003.0
2009-08-19 14:00:00,0.86035,0.86125,0.8597,0.86025,25271300007.0
2009-08-19 15:00:00,0.8601,0.86125,0.8596,0.86095,21601800004.0
2009-08-19 16:00:00,0.8609,0.86265,0.86065,0.8617,22786500001.0
2009-08-19 17:00:00,0.8617,0.8627,0.86085,0.8614,21974899993.0
2009-08-19 18:00:00,0.8614,0.8617,0.8609,0.8609,19173299996.0
2009-08-19 19:00:00,0.8609,0.8614,0.86065,0.8609,13443200002.0
2009-08-19 20:00:00,0.8609,0.861,0.8605,0.86075,12525399998.0
2009-08-19 21:00:00,0.86075,0.86115,0.8606,0.8608,7786100001.0
2009-08-19 22:00:00,0.8608,0.86085,0.8602,0.86045,4966200000.0
2009-08-19 23:00:00,0.86045,0.86095,0.8603,0.86065,3907599999.0
2009-08-20 00:00:00,0.86065,0.86095,0.86035,0.86035,5670589997.0
2009-08-20 01:00:00,0.86035,0.8609,0.8603,0.86055,6085500000.0
2009-08-20 02:00:00,0.86055,0.86065,0.8601,0.8602,11894800000.0
2009-08-20 03:00:00,0.8602,0.8612,0.86015,0.8605,13585900000.0
2009-08-20 04:00:00,0.86055,0.8607,0.85985,0.8606,12586300000.0
2009-08-20 05:00:00,0.8606,0.86115,0.8604,0.86085,8517300003.0
2009-08-20 06:00:00,0.86085,0.86095,0.8598,0.86025,8659070000.0
2009-08-20 07:00:00,0.8602,0.8612,0.8599,0.86025,13230700000.0
2009-08-20 08:00:00,0.8602,0.86065,0.859,0.85955,19825900013.0
2009-08-20 09:00:00,0.8595,0.85955,0.85855,0.8588,17651599992.0
2009-08-20 10:00:00,0.8588,0.8613,0.85695,0.86035,22528200001.0
2009-08-20 11:00:00,0.86035,0.8618,0.8602,0.86135,17021899996.0
2009-08-20 12:00:00,0.86135,0.86345,0.86095,0.86335,14435899992.0
2009-08-20 13:00:00,0.86335,0.8643,0.8631,0.86345,18692099997.0
2009-08-20 14:00:00,0.86345,0.86415,0.863,0.8633,24184599995.0
2009-08-20 15:00:00,0.8633,0.86345,0.8616,0.86235,24679300003.0
2009-08-20 16:00:00,0.8624,0.8636,0.86165,0.86335,25045079993.0
2009-08-20 17:00:00,0.86335,0.86345,0.8626,0.86295,21072199988.0
2009-08-20 18:00:00,0.863,0.86325,0.86265,0.8627,13080199997.0
2009-08-20 19:00:00,0.8627,0.86345,0.86245,0.86345,16106000003.0
2009-08-20 20:00:00,0.8634,0.86355,0.86295,0.8635,13879000006.0
2009-08-20 21:00:00,0.8635,0.86405,0.86325,0.86345,9663999999.0
2009-08-20 22:00:00,0.86345,0.86375,0.86335,0.8634,3424900001.0
2009-08-20 23:00:00,0.8634,0.8641,0.86292,0.86315,3800499985.0
2009-08-21 00:00:00,0.86315,0.86365,0.86295,0.8634,6869800000.0
2009-08-21 01:00:00,0.8634,0.8638,0.8634,0.86365,5500800003.0
2009-08-21 02:00:00,0.8636,0.864,0.86355,0.8637,7621099998.0
2009-08-21 03:00:00,0.86365,0.86485,0.86365,0.86475,8165800003.0
2009-08-21 04:00:00,0.8647,0.865,0.86425,0.86465,7060300001.0
2009-08-21 05:00:00,0.8647,0.8651,0.8644,0.865,13075000005.0
2009-08-21 06:00:00,0.865,0.86505,0.86445,0.86485,7471600000.0
2009-08-21 07:00:00,0.86485,0.8655,0.8645,0.86515,10129399999.0
2009-08-21 08:00:00,0.8651,0.8657,0.8642,0.8646,13281000000.0
2009-08-21 09:00:00,0.86465,0.8668,0.86405,0.8664,18953100004.0
2009-08-21 10:00:00,0.86645,0.8679,0.8664,0.86685,18005100001.0
2009-08-21 11:00:00,0.86675,0.8673,0.86595,0.866,13197259998.0
2009-08-21 12:00:00,0.866,0.8663,0.86425,0.86435,15478199997.0
2009-08-21 13:00:00,0.86425,0.86575,0.86415,0.8651,18200400009.0
2009-08-21 14:00:00,0.8651,0.86625,0.86455,0.8652,15030600001.0
2009-08-21 15:00:00,0.8652,0.8655,0.86405,0.8652,25762400011.0
2009-08-21 16:00:00,0.86515,0.8663,0.8641,0.86625,46352100000.0
2009-08-21 17:00:00,0.86625,0.86725,0.86585,0.86675,32658700009.0
2009-08-21 18:00:00,0.86675,0.8684,0.8666,0.8683,20798899999.0
2009-08-21 19:00:00,0.8683,0.8692,0.8681,0.86905,16257599997.0
2009-08-21 20:00:00,0.86905,0.8699,0.869,0.86975,10316399995.0
2009-08-21 21:00:00,0.8697,0.86985,0.86935,0.8694,7163970001.0
2009-08-21 22:00:00,0.8694,0.86965,0.86755,0.86755,6875440000.0
2009-08-23 23:00:00,0.86827,0.8692,0.86787,0.869,3762799994.0
2009-08-24 00:00:00,0.869,0.8691,0.86797,0.86855,9615300062.0
2009-08-24 01:00:00,0.86855,0.86855,0.86815,0.86835,15091100088.0
2009-08-24 02:00:00,0.8683,0.86855,0.86745,0.86755,11051000000.0
2009-08-24 03:00:00,0.86755,0.86785,0.8673,0.8676,10422900000.0
2009-08-24 04:00:00,0.86765,0.86795,0.8673,0.8676,11071499999.0
2009-08-24 05:00:00,0.86765,0.86795,0.86755,0.8676,8741100001.0
2009-08-24 06:00:00,0.8676,0.8679,0.8675,0.86775,7874200000.0
2009-08-24 07:00:00,0.86775,0.86935,0.8675,0.86915,13564899996.0
2009-08-24 08:00:00,0.86905,0.86975,0.8684,0.86905,21692200004.0
2009-08-24 09:00:00,0.86905,0.86905,0.86725,0.86795,29141100000.0
2009-08-24 10:00:00,0.86795,0.86805,0.8671,0.8674,21184250014.0
2009-08-24 11:00:00,0.86745,0.86795,0.86575,0.8659,29398900016.0
2009-08-24 12:00:00,0.8659,0.8673,0.86585,0.86725,17714199996.0
2009-08-24 13:00:00,0.86725,0.868,0.86705,0.86795,19708300000.0
2009-08-24 14:00:00,0.868,0.86845,0.86745,0.868,26483900005.0
2009-08-24 15:00:00,0.86805,0.86955,0.86785,0.86945,35285600020.0
2009-08-24 16:00:00,0.86945,0.87265,0.86925,0.87245,38506999991.0
2009-08-24 17:00:00,0.87245,0.8725,0.8716,0.8722,35109800014.0
2009-08-24 18:00:00,0.8722,0.8725,0.87145,0.8722,17984700012.0
2009-08-24 19:00:00,0.87215,0.87275,0.8717,0.872,18181950000.0
2009-08-24 20:00:00,0.872,0.872,0.87125,0.87135,13455999992.0
2009-08-24 21:00:00,0.8714,0.87155,0.8706,0.8707,13635740000.0
2009-08-24 22:00:00,0.87075,0.8714,0.8707,0.87115,6545000011.0
2009-08-24 23:00:00,0.8711,0.8716,0.8706,0.87095,3888609999.0
2009-08-25 00:00:00,0.871,0.87105,0.87055,0.87065,11092400000.0
2009-08-25 01:00:00,0.87065,0.87115,0.8705,0.871,17221000009.0
2009-08-25 02:00:00,0.87105,0.8712,0.87075,0.8709,18482699998.0
2009-08-25 03:00:00,0.87095,0.8714,0.8706,0.87125,25931500001.0
2009-08-25 04:00:00,0.87125,0.872,0.8711,0.87175,17821900000.0
2009-08-25 05:00:00,0.87175,0.87195,0.87135,0.87145,23693300001.0
2009-08-25 06:00:00,0.8715,0.8715,0.8705,0.87085,13158400002.0
2009-08-25 07:00:00,0.87085,0.8724,0.87085,0.87205,15076800001.0
2009-08-25 08:00:00,0.87205,0.87355,0.8711,0.87225,24046100006.0
2009-08-25 09:00:00,0.87225,0.8728,0.87115,0.8723,27730900003.0
2009-08-25 10:00:00,0.8723,0.87285,0.8719,0.8728,17560999995.0
2009-08-25 11:00:00,0.8728,0.8728,0.8714,0.87225,25897209996.0
2009-08-25 12:00:00,0.87225,0.8734,0.8721,0.87325,16895320003.0
2009-08-25 13:00:00,0.87325,0.87475,0.8722,0.8744,28493199998.0
2009-08-25 14:00:00,0.87435,0.8746,0.8731,0.87315,29076650013.0
2009-08-25 15:00:00,0.87315,0.87385,0.8725,0.87335,38401930006.0
2009-08-25 16:00:00,0.87335,0.87525,0.8733,0.87495,48013900019.0
2009-08-25 17:00:00,0.87495,0.8765,0.87495,0.87545,40471099978.0
2009-08-25 18:00:00,0.87545,0.8764,0.8754,0.87595,26397699987.0
2009-08-25 19:00:00,0.8759,0.8763,0.8754,0.87585,25810200016.0
2009-08-25 20:00:00,0.87585,0.8759,0.87505,0.87515,24790400019.0
2009-08-25 21:00:00,0.8752,0.87525,0.87465,0.8749,16384800000.0
2009-08-25 22:00:00,0.8749,0.8752,0.87445,0.87445,8170620002.0
2009-08-25 23:00:00,0.87445,0.8752,0.87445,0.8748,2842720000.0
2009-08-26 00:00:00,0.87475,0.8749,0.8742,0.87485,5916200004.0
2009-08-26 01:00:00,0.8749,0.87575,0.87455,0.8756,28643200020.0
2009-08-26 02:00:00,0.8756,0.87565,0.87505,0.8752,12371200000.0
2009-08-26 03:00:00,0.8752,0.8762,0.87515,0.876,12142299987.0
2009-08-26 04:00:00,0.876,0.8764,0.8757,0.8761,17213100007.0
2009-08-26 05:00:00,0.8761,0.87635,0.87535,0.8756,8014900001.0
2009-08-26 06:00:00,0.8756,0.87605,0.87535,0.87565,13298999988.0
2009-08-26 07:00:00,0.87565,0.8761,0.8754,0.8755,15397599990.0
2009-08-26 08:00:00,0.87555,0.8774,0.87545,0.8773,28194799996.0
2009-08-26 09:00:00,0.87725,0.878,0.87635,0.8778,24202800001.0
2009-08-26 10:00:00,0.8778,0.87845,0.8769,0.8778,20115100010.0
2009-08-26 11:00:00,0.8778,0.87855,0.87695,0.87815,14772200019.0
2009-08-26 12:00:00,0.8781,0.8786,0.87775,0.8782,17072899996.0
2009-08-26 13:00:00,0.8782,0.8793,0.8774,0.878,29189100007.0
2009-08-26 14:00:00,0.878,0.8788,0.87775,0.87865,29951599977.0
2009-08-26 15:00:00,0.8786,0.8807,0.87855,0.87875,62571900023.0
2009-08-26 16:00:00,0.87875,0.87925,0.8772,0.87775,59103920049.0
2009-08-26 17:00:00,0.87775,0.87785,0.87605,0.8765,48037200017.0
2009-08-26 18:00:00,0.87645,0.87735,0.87615,0.87705,25488600020.0
2009-08-26 19:00:00,0.87705,0.8777,0.8769,0.8772,24195499963.0
2009-08-26 20:00:00,0.8772,0.87725,0.87665,0.8769,25190799985.0
2009-08-26 21:00:00,0.87685,0.87745,0.8767,0.8773,20236400029.0
2009-08-26 22:00:00,0.8773,0.8775,0.8766,0.8771,5110399996.0
2009-08-26 23:00:00,0.8771,0.8777,0.8766,0.87745,4349999999.0
2009-08-27 00:00:00,0.87745,0.87755,0.877,0.8775,9901230000.0
2009-08-27 01:00:00,0.8775,0.8776,0.8772,0.87725,12716000014.0
2009-08-27 02:00:00,0.8772,0.8774,0.877,0.87715,10808800000.0
2009-08-27 03:00:00,0.87715,0.87745,0.87685,0.87725,12288099998.0
2009-08-27 04:00:00,0.87725,0.8778,0.87718,0.8775,26110289987.0
2009-08-27 05:00:00,0.8775,0.87845,0.87735,0.8782,21222999983.0
2009-08-27 06:00:00,0.8782,0.8783,0.87765,0.87785,18702000017.0
2009-08-27 07:00:00,0.87785,0.8786,0.8772,0.87745,13885500003.0
2009-08-27 08:00:00,0.87745,0.87985,0.87695,0.8797,27066200002.0
2009-08-27 09:00:00,0.8797,0.8803,0.8784,0.87865,35588599958.0
2009-08-27 10:00:00,0.87865,0.87975,0.8781,0.87915,29326499946.0
2009-08-27 11:00:00,0.87915,0.88165,0.8787,0.88125,33299999983.0
2009-08-27 12:00:00,0.8813,0.88165,0.8805,0.8811,24438199978.0
2009-08-27 13:00:00,0.88115,0.8819,0.88065,0.8809,24752999979.0
2009-08-27 14:00:00,0.8809,0.881,0.87965,0.8799,35835299989.0
2009-08-27 15:00:00,0.8799,0.8809,0.87965,0.8803,36327099949.0
2009-08-27 16:00:00,0.8803,0.88065,0.8793,0.87965,48018999913.0
2009-08-27 17:00:00,0.8797,0.88075,0.87945,0.8804,49335879903.0
2009-08-27 18:00:00,0.8804,0.88055,0.8794,0.88025,23926420012.0
2009-08-27 19:00:00,0.88025,0.8812,0.88015,0.8806,20834199982.0
2009-08-27 20:00:00,0.8806,0.88385,0.88045,0.88235,37888899999.0
2009-08-27 21:00:00,0.8824,0.8825,0.8816,0.88195,23748900022.0
2009-08-27 22:00:00,0.88195,0.88235,0.8807,0.8808,7326499996.0
2009-08-27 23:00:00,0.88045,0.8821,0.88045,0.88175,4449899997.0
2009-08-28 00:00:00,0.88175,0.8822,0.8815,0.8822,6386020001.0
2009-08-28 01:00:00,0.8822,0.88225,0.88145,0.8821,12026700010.0
2009-08-28 02:00:00,0.8821,0.88235,0.88155,0.8817,12360800004.0
2009-08-28 03:00:00,0.8817,0.8822,0.88155,0.8822,10314799997.0
2009-08-28 04:00:00,0.8822,0.88275,0.88195,0.8826,15007699997.0
2009-08-28 05:00:00,0.8826,0.883,0.88225,0.88245,13337400005.0
2009-08-28 06:00:00,0.88245,0.8825,0.882,0.882,15551799999.0
2009-08-28 07:00:00,0.882,0.8827,0.88135,0.88175,20732300000.0
2009-08-28 08:00:00,0.88175,0.88205,0.87975,0.88,24761299990.0
2009-08-28 09:00:00,0.88,0.8809,0.87975,0.88,30978099975.0
2009-08-28 10:00:00,0.88,0.8805,0.8785,0.8793,36217099984.0
2009-08-28 11:00:00,0.8793,0.8802,0.8789,0.87965,30464399992.0
2009-08-28 12:00:00,0.8796,0.87995,0.87885,0.87915,26138400013.0
2009-08-28 13:00:00,0.87915,0.8795,0.8774,0.8787,26061400007.0
2009-08-28 14:00:00,0.8787,0.8788,0.87805,0.87855,28210100006.0
2009-08-28 15:00:00,0.87855,0.88075,0.8777,0.8807,43126800004.0
2009-08-28 16:00:00,0.8807,0.88235,0.87995,0.8812,54648700034.0
2009-08-28 17:00:00,0.8812,0.88135,0.87895,0.8791,40974699961.0
2009-08-28 18:00:00,0.8791,0.8794,0.8782,0.87925,31864699943.0
2009-08-28 19:00:00,0.87925,0.88085,0.87925,0.88055,14098899931.0
2009-08-28 20:00:00,0.88055,0.8807,0.87795,0.87825,23011999978.0
2009-08-28 21:00:00,0.87825,0.8788,0.87765,0.87855,10782699999.0
2009-08-28 22:00:00,0.87855,0.8792,0.8783,0.879,4663100000.0
2009-08-30 23:00:00,0.8789,0.87965,0.8779,0.87928,6681000002.0
2009-08-31 00:00:00,0.8794,0.88025,0.8792,0.87955,3527500000.0
2009-08-31 01:00:00,0.87955,0.88015,0.8789,0.87915,9281100004.0
2009-08-31 02:00:00,0.87915,0.8792,0.87785,0.87795,17085700000.0
2009-08-31 03:00:00,0.87795,0.88085,0.8776,0.88005,22222199998.0
2009-08-31 04:00:00,0.88005,0.88055,0.8798,0.8799,14443300012.0
2009-08-31 05:00:00,0.8799,0.8802,0.8796,0.8796,16667399997.0
2009-08-31 06:00:00,0.8796,0.87985,0.87905,0.8792,15237200002.0
2009-08-31 07:00:00,0.87925,0.8796,0.8789,0.8795,16072599998.0
2009-08-31 08:00:00,0.8795,0.8812,0.87905,0.8806,23685500016.0
2009-08-31 09:00:00,0.8806,0.8817,0.87975,0.8808,31789600048.0
2009-08-31 10:00:00,0.8808,0.88155,0.88045,0.88055,21982099995.0
2009-08-31 11:00:00,0.88055,0.8824,0.88055,0.882,21617800008.0
2009-08-31 12:00:00,0.882,0.88255,0.88095,0.881,12666099984.0
2009-08-31 13:00:00,0.88095,0.8816,0.8799,0.8805,20112399995.0
2009-08-31 14:00:00,0.8805,0.8817,0.87995,0.88045,33157000023.0
2009-08-31 15:00:00,0.88045,0.88065,0.87995,0.88035,32191400005.0
2009-08-31 16:00:00,0.88035,0.88225,0.87985,0.88045,50317419997.0
2009-08-31 17:00:00,0.88045,0.8811,0.8798,0.87985,26750600016.0
2009-08-31 18:00:00,0.8799,0.88075,0.87935,0.88075,30130600007.0
2009-08-31 19:00:00,0.8807,0.8807,0.8799,0.8803,28384000018.0
2009-08-31 20:00:00,0.8803,0.88115,0.87985,0.88115,21067900028.0
2009-08-31 21:00:00,0.88115,0.8813,0.88005,0.88055,15754299992.0
2009-08-31 22:00:00,0.88055,0.88065,0.87965,0.87995,6569069994.0
2009-08-31 23:00:00,0.87995,0.8804,0.8794,0.87995,4166440000.0
2009-09-01 00:00:00,0.87995,0.88055,0.8798,0.88035,8607740003.0
2009-09-01 01:00:00,0.88035,0.88045,0.88,0.88015,8625299998.0
2009-09-01 02:00:00,0.88015,0.88105,0.87975,0.8809,13592310002.0
2009-09-01 03:00:00,0.8809,0.88115,0.8803,0.8807,12076299995.0
2009-09-01 04:00:00,0.8807,0.8812,0.8803,0.8807,8537000004.0
2009-09-01 05:00:00,0.8807,0.88085,0.8802,0.8807,16429400010.0
2009-09-01 06:00:00,0.8807,0.88085,0.8801,0.88045,21857399999.0
2009-09-01 07:00:00,0.8804,0.8808,0.87995,0.88,16568799986.0
2009-09-01 08:00:00,0.88,0.88075,0.87855,0.8792,26197300006.0
2009-09-01 09:00:00,0.8792,0.8794,0.87705,0.878,38913400026.0
2009-09-01 10:00:00,0.87805,0.88285,0.87765,0.8824,41854399974.0
2009-09-01 11:00:00,0.8824,0.88345,0.88215,0.88275,31830300011.0
2009-09-01 12:00:00,0.88275,0.8828,0.88115,0.8816,26855799987.0
2009-09-01 13:00:00,0.88155,0.8819,0.8808,0.8817,31054199962.0
2009-09-01 14:00:00,0.8817,0.88235,0.881,0.88225,37446699951.0
2009-09-01 15:00:00,0.88225,0.88325,0.8817,0.88225,47733499985.0
2009-09-01 16:00:00,0.88215,0.8826,0.8811,0.88145,46443500004.0
2009-09-01 17:00:00,0.88145,0.88215,0.8802,0.8805,52771400041.0
2009-09-01 18:00:00,0.8805,0.88105,0.87965,0.88025,36126500019.0
2009-09-01 19:00:00,0.8803,0.8807,0.87925,0.8802,31190599995.0
2009-09-01 20:00:00,0.8802,0.8803,0.8788,0.87935,23691399994.0
2009-09-01 21:00:00,0.87935,0.88005,0.87895,0.87955,21447800004.0
2009-09-01 22:00:00,0.8796,0.88015,0.87935,0.8801,7642999999.0
2009-09-01 23:00:00,0.87995,0.88015,0.8794,0.8801,2663600000.0
2009-09-02 00:00:00,0.8801,0.8802,0.87945,0.8798,4299200000.0
2009-09-02 01:00:00,0.8798,0.8813,0.8798,0.88095,11018800001.0
2009-09-02 02:00:00,0.88095,0.8812,0.8799,0.88,16804000000.0
2009-09-02 03:00:00,0.88,0.8802,0.87935,0.8798,17978710000.0
2009-09-02 04:00:00,0.8798,0.8799,0.8793,0.8795,15782499999.0
2009-09-02 05:00:00,0.8795,0.88005,0.879,0.87935,14220500000.0
2009-09-02 06:00:00,0.87935,0.87965,0.87875,0.879,12629200006.0
2009-09-02 07:00:00,0.879,0.8804,0.87885,0.88,15158699999.0
2009-09-02 08:00:00,0.88,0.88035,0.8785,0.8803,29780300010.0
2009-09-02 09:00:00,0.8803,0.882,0.8798,0.8816,44171499975.0
2009-09-02 10:00:00,0.8816,0.8818,0.88015,0.8807,40435199993.0
2009-09-02 11:00:00,0.88075,0.88085,0.8792,0.87985,26627600013.0
2009-09-02 12:00:00,0.87985,0.8799,0.876,0.8765,33124099993.0
2009-09-02 13:00:00,0.8765,0.87775,0.87575,0.87655,31593699994.0
2009-09-02 14:00:00,0.8765,0.87675,0.87485,0.8764,44568800018.0
2009-09-02 15:00:00,0.8764,0.87685,0.87505,0.87565,45738499980.0
2009-09-02 16:00:00,0.8755,0.8762,0.87515,0.8761,47526800030.0
2009-09-02 17:00:00,0.8761,0.87655,0.8755,0.87565,36639399974.0
2009-09-02 18:00:00,0.87565,0.87755,0.8754,0.87755,30430300004.0
2009-09-02 19:00:00,0.8776,0.8783,0.8773,0.87785,22281700013.0
2009-09-02 20:00:00,0.87785,0.878,0.87665,0.8767,24228399992.0
2009-09-02 21:00:00,0.8767,0.87735,0.8764,0.8767,16289200007.0
2009-09-02 22:00:00,0.8767,0.87695,0.87635,0.87635,11801799983.0
2009-09-02 23:00:00,0.87635,0.87738,0.87603,0.87665,3737450000.0
2009-09-03 00:00:00,0.87675,0.8774,0.87645,0.8774,9724900009.0
2009-09-03 01:00:00,0.8774,0.8775,0.8765,0.8765,8570499999.0
2009-09-03 02:00:00,0.8765,0.87785,0.8765,0.8776,15192500009.0
2009-09-03 03:00:00,0.8776,0.87795,0.87725,0.87765,15014300004.0
2009-09-03 04:00:00,0.87765,0.8782,0.8772,0.87735,13277500001.0
2009-09-03 05:00:00,0.8773,0.87745,0.8767,0.8769,15025899996.0
2009-09-03 06:00:00,0.8769,0.87775,0.8767,0.87745,21025399994.0
2009-09-03 07:00:00,0.87745,0.8777,0.87615,0.8762,8293499999.0
2009-09-03 08:00:00,0.87625,0.87675,0.87515,0.87635,35953699997.0
2009-09-03 09:00:00,0.8764,0.8765,0.8754,0.8763,34551400001.0
2009-09-03 10:00:00,0.8763,0.87655,0.87355,0.87405,32311099969.0
2009-09-03 11:00:00,0.87405,0.8748,0.87365,0.8744,34415900002.0
2009-09-03 12:00:00,0.8744,0.8747,0.873,0.873,32365799970.0
2009-09-03 13:00:00,0.873,0.8746,0.87295,0.87425,37276119955.0
2009-09-03 14:00:00,0.87425,0.8753,0.87315,0.87325,39845800052.0
2009-09-03 15:00:00,0.87325,0.87375,0.87295,0.87295,39796400036.0
2009-09-03 16:00:00,0.87295,0.8731,0.87185,0.8727,48332899981.0
2009-09-03 17:00:00,0.8727,0.87355,0.8726,0.87295,31104299998.0
2009-09-03 18:00:00,0.87295,0.8732,0.87275,0.8732,17102400004.0
2009-09-03 19:00:00,0.8732,0.8737,0.873,0.8733,17518609986.0
2009-09-03 20:00:00,0.87325,0.87355,0.87265,0.873,20137199980.0
2009-09-03 21:00:00,0.873,0.87305,0.87235,0.87265,14546600003.0
2009-09-03 22:00:00,0.87265,0.87325,0.87245,0.87315,7484099999.0
2009-09-03 23:00:00,0.87315,0.87325,0.87245,0.87285,3828500000.0
2009-09-04 00:00:00,0.87285,0.8732,0.87255,0.8732,5041999998.0
2009-09-04 01:00:00,0.8732,0.8732,0.87255,0.87315,3206000000.0
2009-09-04 02:00:00,0.87315,0.87345,0.87305,0.87325,11323900005.0
2009-09-04 03:00:00,0.8732,0.87345,0.87273,0.8731,10328799999.0
2009-09-04 04:00:00,0.87305,0.87325,0.87245,0.873,15169399997.0
2009-09-04 05:00:00,0.873,0.87325,0.87255,0.87285,13315800002.0
2009-09-04 06:00:00,0.8729,0.873,0.87215,0.8726,12290599995.0
2009-09-04 07:00:00,0.8726,0.8731,0.87225,0.8726,8985500000.0
2009-09-04 08:00:00,0.87255,0.87415,0.8723,0.8741,15531699992.0
2009-09-04 09:00:00,0.8741,0.8746,0.8725,0.87305,31062400001.0
2009-09-04 10:00:00,0.8731,0.87345,0.8729,0.8729,21403299999.0
2009-09-04 11:00:00,0.873,0.8732,0.8724,0.8724,19507700004.0
2009-09-04 12:00:00,0.8724,0.8724,0.87135,0.8714,25838499921.0
2009-09-04 13:00:00,0.8714,0.87205,0.87115,0.87185,25504200003.0
2009-09-04 14:00:00,0.87185,0.87255,0.871,0.8715,44142199995.0
2009-09-04 15:00:00,0.8715,0.87175,0.87055,0.87155,36099999953.0
2009-09-04 16:00:00,0.87155,0.87195,0.8705,0.8707,27175100011.0
2009-09-04 17:00:00,0.8708,0.87205,0.8707,0.8718,23969099999.0
2009-09-04 18:00:00,0.8718,0.8732,0.8717,0.87285,23068500002.0
2009-09-04 19:00:00,0.87285,0.87335,0.8727,0.87285,19332600005.0
2009-09-04 20:00:00,0.87285,0.87305,0.87245,0.8725,17394300009.0
2009-09-04 21:00:00,0.8725,0.8725,0.87195,0.87225,9668900003.0
2009-09-04 22:00:00,0.87225,0.8728,0.87195,0.8721,4032200000.0
2009-09-06 23:00:00,0.87246,0.8732,0.8719,0.8726,1560300000.0
2009-09-07 00:00:00,0.87255,0.8727,0.87175,0.87185,2594600000.0
2009-09-07 01:00:00,0.87185,0.8724,0.8717,0.8723,3601900000.0
2009-09-07 02:00:00,0.8723,0.8738,0.8723,0.87365,6612000000.0
2009-09-07 03:00:00,0.87365,0.8737,0.8729,0.8733,5046900000.0
2009-09-07 04:00:00,0.87335,0.87445,0.87325,0.8743,9752300000.0
2009-09-07 05:00:00,0.87435,0.87485,0.8741,0.87475,3818100000.0
2009-09-07 06:00:00,0.87475,0.87565,0.8747,0.8751,7345699998.0
2009-09-07 07:00:00,0.8751,0.87531,0.8745,0.8747,5482300002.0
2009-09-07 08:00:00,0.8747,0.8753,0.87355,0.87525,13898399999.0
2009-09-07 09:00:00,0.87525,0.8754,0.8729,0.87365,34504999978.0
2009-09-07 10:00:00,0.87365,0.87415,0.87345,0.8737,28608099983.0
2009-09-07 11:00:00,0.8737,0.8746,0.87335,0.8738,25252199980.0
2009-09-07 12:00:00,0.8738,0.8739,0.8727,0.8728,21082099981.0
2009-09-07 13:00:00,0.8728,0.8736,0.87245,0.873,18026599988.0
2009-09-07 14:00:00,0.873,0.8747,0.8729,0.8746,22167699994.0
2009-09-07 15:00:00,0.8746,0.87475,0.87385,0.8745,16740899994.0
2009-09-07 16:00:00,0.87455,0.8754,0.87455,0.87535,18690399986.0
2009-09-07 17:00:00,0.87535,0.87595,0.875,0.87595,17779999978.0
2009-09-07 18:00:00,0.87595,0.87795,0.87595,0.8777,9761600001.0
2009-09-07 19:00:00,0.8777,0.8777,0.87716,0.87745,3599700001.0
2009-09-07 20:00:00,0.87745,0.8776,0.877,0.8775,3621500000.0
2009-09-07 21:00:00,0.8776,0.87767,0.87707,0.8773,2985599999.0
2009-09-07 22:00:00,0.8773,0.8773,0.87655,0.8766,3255600000.0
2009-09-07 23:00:00,0.8765,0.87725,0.8762,0.8772,3585130000.0
2009-09-08 00:00:00,0.87715,0.87765,0.8771,0.87765,4458800000.0
2009-09-08 01:00:00,0.87765,0.87785,0.87685,0.8773,7032300001.0
2009-09-08 02:00:00,0.8773,0.87765,0.87705,0.87755,10455100001.0
2009-09-08 03:00:00,0.87755,0.8778,0.87655,0.8773,12343399995.0
2009-09-08 04:00:00,0.8773,0.8774,0.8769,0.87695,12088000000.0
2009-09-08 05:00:00,0.87695,0.8774,0.87685,0.87712,5417600000.0
2009-09-08 06:00:00,0.8772,0.8772,0.8769,0.8771,6663400000.0
2009-09-08 07:00:00,0.8771,0.8772,0.876,0.8761,9475400002.0
2009-09-08 08:00:00,0.8761,0.87765,0.8758,0.87685,29948600020.0
2009-09-08 09:00:00,0.87685,0.87775,0.87665,0.8772,32509499991.0
2009-09-08 10:00:00,0.8772,0.8773,0.8732,0.87345,42861949991.0
2009-09-08 11:00:00,0.87345,0.87445,0.87305,0.87395,34403799991.0
2009-09-08 12:00:00,0.8739,0.8747,0.87335,0.87445,29807900004.0
2009-09-08 13:00:00,0.87445,0.8756,0.87365,0.8742,33365599959.0
2009-09-08 14:00:00,0.8742,0.87495,0.8736,0.8748,36841699987.0
2009-09-08 15:00:00,0.8748,0.87555,0.87425,0.8754,42152700011.0
2009-09-08 16:00:00,0.8754,0.87685,0.87525,0.87615,49521499996.0
2009-09-08 17:00:00,0.87615,0.87845,0.8759,0.8779,35409729981.0
2009-09-08 18:00:00,0.8779,0.8791,0.8774,0.8788,23437199999.0
2009-09-08 19:00:00,0.8788,0.8789,0.87835,0.8788,15218200004.0
2009-09-08 20:00:00,0.8788,0.8789,0.87815,0.87875,32534100016.0
2009-09-08 21:00:00,0.8787,0.8793,0.8786,0.87875,15894050017.0
2009-09-08 22:00:00,0.87875,0.8789,0.87795,0.87795,4600400001.0
2009-09-08 23:00:00,0.8778,0.87855,0.87765,0.8782,3973600000.0
2009-09-09 00:00:00,0.87815,0.87855,0.8779,0.87805,5641599997.0
2009-09-09 01:00:00,0.87805,0.87835,0.8779,0.87795,6913399999.0
2009-09-09 02:00:00,0.8779,0.87825,0.8775,0.8778,10462360006.0
2009-09-09 03:00:00,0.8778,0.87805,0.87715,0.87735,13443899997.0
2009-09-09 04:00:00,0.87735,0.87765,0.87695,0.87705,12357000000.0
2009-09-09 05:00:00,0.87705,0.87735,0.8767,0.87715,12916500005.0
2009-09-09 06:00:00,0.87715,0.8775,0.87675,0.8769,13787000005.0
2009-09-09 07:00:00,0.8769,0.87705,0.8763,0.8764,13044500000.0
2009-09-09 08:00:00,0.8764,0.8784,0.8758,0.8775,35174399984.0
2009-09-09 09:00:00,0.87745,0.8789,0.8768,0.8787,34126299992.0
2009-09-09 10:00:00,0.8787,0.8799,0.87845,0.87975,34618299997.0
2009-09-09 11:00:00,0.8797,0.8798,0.8782,0.8783,32058899986.0
2009-09-09 12:00:00,0.8783,0.87845,0.8775,0.8782,22288200005.0
2009-09-09 13:00:00,0.87825,0.8797,0.8782,0.8797,32504900005.0
2009-09-09 14:00:00,0.87975,0.88075,0.8791,0.8807,43211899974.0
2009-09-09 15:00:00,0.8807,0.88095,0.8798,0.88075,42472699995.0
2009-09-09 16:00:00,0.88075,0.88095,0.87915,0.88005,51553999952.0
2009-09-09 17:00:00,0.8801,0.8802,0.87925,0.88015,35370899991.0
2009-09-09 18:00:00,0.88015,0.88015,0.8795,0.87975,12904300003.0
2009-09-09 19:00:00,0.87975,0.8799,0.87905,0.8792,16454899998.0
2009-09-09 20:00:00,0.87925,0.8797,0.8788,0.87965,21645999995.0
2009-09-09 21:00:00,0.87965,0.8803,0.8795,0.88025,21224600000.0
2009-09-09 22:00:00,0.88025,0.8806,0.87965,0.87965,5359000002.0
2009-09-09 23:00:00,0.87965,0.88065,0.8795,0.8801,2766200000.0
2009-09-10 00:00:00,0.8801,0.88025,0.87967,0.88005,3666300006.0
2009-09-10 01:00:00,0.88005,0.8803,0.8796,0.87975,3593300000.0
2009-09-10 02:00:00,0.87975,0.8802,0.87955,0.87975,12552599993.0
2009-09-10 03:00:00,0.87975,0.88025,0.8795,0.88005,18832000009.0
2009-09-10 04:00:00,0.88005,0.8805,0.87995,0.8803,14893600011.0
2009-09-10 05:00:00,0.8803,0.8806,0.88005,0.8804,10661099998.0
2009-09-10 06:00:00,0.8804,0.8806,0.88,0.8805,10708900004.0
2009-09-10 07:00:00,0.8805,0.881,0.8802,0.8808,10527300005.0
2009-09-10 08:00:00,0.8808,0.8812,0.88015,0.8802,18759799996.0
2009-09-10 09:00:00,0.88025,0.8827,0.88005,0.8822,32961900004.0
2009-09-10 10:00:00,0.8822,0.88245,0.8807,0.88105,26952400019.0
2009-09-10 11:00:00,0.88105,0.88168,0.8795,0.88159,39067499999.0
2009-09-10 12:00:00,0.88165,0.8817,0.87935,0.87945,29250199990.0
2009-09-10 13:00:00,0.87945,0.87945,0.8751,0.87585,36447350004.0
2009-09-10 14:00:00,0.87585,0.8769,0.87515,0.87595,38791099998.0
2009-09-10 15:00:00,0.876,0.8763,0.8734,0.87415,49276000053.0
2009-09-10 16:00:00,0.87415,0.8745,0.873,0.87335,37542100011.0
2009-09-10 17:00:00,0.87335,0.8749,0.87335,0.8749,25216300003.0
2009-09-10 18:00:00,0.8749,0.87615,0.8746,0.8761,18674599995.0
2009-09-10 19:00:00,0.8761,0.8766,0.87535,0.87555,22942499992.0
2009-09-10 20:00:00,0.87555,0.87585,0.87495,0.87505,17050399992.0
2009-09-10 21:00:00,0.87505,0.8753,0.87475,0.87515,13859200006.0
2009-09-10 22:00:00,0.87515,0.87575,0.87505,0.87555,8274099994.0
2009-09-10 23:00:00,0.8756,0.8757,0.87477,0.87525,3273080000.0
2009-09-11 00:00:00,0.87515,0.8758,0.875,0.8756,6667119999.0
2009-09-11 01:00:00,0.8756,0.87575,0.87525,0.8754,3126300000.0
2009-09-11 02:00:00,0.8754,0.8757,0.8752,0.87535,8458300000.0
2009-09-11 03:00:00,0.87535,0.8755,0.87504,0.8753,7940200001.0
2009-09-11 04:00:00,0.8753,0.8753,0.87405,0.8744,17988600000.0
2009-09-11 05:00:00,0.87445,0.87475,0.8742,0.8744,8177400002.0
2009-09-11 06:00:00,0.8744,0.8749,0.87425,0.87445,11005600000.0
2009-09-11 07:00:00,0.8745,0.87475,0.8734,0.87365,17190999999.0
2009-09-11 08:00:00,0.87365,0.8744,0.8732,0.8742,27374799987.0
2009-09-11 09:00:00,0.8742,0.8749,0.87375,0.8749,40012599997.0
2009-09-11 10:00:00,0.875,0.87575,0.87295,0.87305,37815900021.0
2009-09-11 11:00:00,0.87305,0.8738,0.87225,0.8732,34166300005.0
2009-09-11 12:00:00,0.87315,0.87505,0.87295,0.8748,39833300002.0
2009-09-11 13:00:00,0.87475,0.87505,0.87385,0.8742,20995800005.0
2009-09-11 14:00:00,0.8742,0.8744,0.87355,0.87385,31050400031.0
2009-09-11 15:00:00,0.87385,0.87505,0.8737,0.87455,41769500007.0
2009-09-11 16:00:00,0.87455,0.8749,0.87315,0.87475,46281099982.0
2009-09-11 17:00:00,0.87475,0.87485,0.87355,0.87365,41398400013.0
2009-09-11 18:00:00,0.87365,0.87435,0.87285,0.87425,22761800007.0
2009-09-11 19:00:00,0.8742,0.87435,0.8734,0.8736,13884900006.0
2009-09-11 20:00:00,0.8736,0.87475,0.8736,0.87455,14177599993.0
2009-09-11 21:00:00,0.87455,0.87485,0.8741,0.87465,12007300003.0
2009-09-11 22:00:00,0.87465,0.8748,0.8739,0.87455,5766300000.0
2009-09-13 23:00:00,0.87525,0.87528,0.8744,0.87495,2670200000.0
2009-09-14 00:00:00,0.8749,0.8752,0.874,0.87475,3329900000.0
2009-09-14 01:00:00,0.8747,0.87525,0.8747,0.8752,10444900004.0
2009-09-14 02:00:00,0.8751,0.8754,0.87445,0.87465,15272399990.0
2009-09-14 03:00:00,0.8747,0.8753,0.8746,0.8751,14185399999.0
2009-09-14 04:00:00,0.8751,0.87545,0.87495,0.875,7533600001.0
2009-09-14 05:00:00,0.875,0.87555,0.875,0.8753,9200300000.0
2009-09-14 06:00:00,0.8753,0.87555,0.87495,0.8752,13562500006.0
2009-09-14 07:00:00,0.8752,0.8764,0.8751,0.87615,15441700002.0
2009-09-14 08:00:00,0.8761,0.87735,0.8757,0.877,33332799991.0
2009-09-14 09:00:00,0.877,0.87962,0.87695,0.87962,40938600006.0
2009-09-14 10:00:00,0.87965,0.87965,0.87685,0.87915,42362900003.0
2009-09-14 11:00:00,0.8791,0.87955,0.8785,0.8789,36037099982.0
2009-09-14 12:00:00,0.8789,0.87985,0.8788,0.8798,26740899982.0
2009-09-14 13:00:00,0.87975,0.8802,0.8787,0.8797,28844299998.0
2009-09-14 14:00:00,0.87965,0.88085,0.8789,0.88085,28300500010.0
2009-09-14 15:00:00,0.88085,0.88125,0.8801,0.88115,32862299998.0
2009-09-14 16:00:00,0.8811,0.88145,0.88025,0.8805,41920500023.0
2009-09-14 17:00:00,0.8805,0.8816,0.8802,0.8809,33376900016.0
2009-09-14 18:00:00,0.8809,0.8819,0.88075,0.8818,13590900001.0
2009-09-14 19:00:00,0.8818,0.882,0.88155,0.8817,12755700002.0
2009-09-14 20:00:00,0.8818,0.8818,0.88135,0.8817,19634200016.0
2009-09-14 21:00:00,0.88165,0.8825,0.8815,0.8823,18257100000.0
2009-09-14 22:00:00,0.8824,0.88285,0.8814,0.88145,4722400001.0
2009-09-14 23:00:00,0.88145,0.88265,0.88145,0.8822,3404340000.0
2009-09-15 00:00:00,0.88225,0.8824,0.882,0.8823,3791600000.0
2009-09-15 01:00:00,0.8823,0.8824,0.88085,0.8814,8608000000.0
2009-09-15 02:00:00,0.88145,0.88165,0.88025,0.8804,10392800006.0
2009-09-15 03:00:00,0.8804,0.8805,0.87925,0.87975,11436899985.0
2009-09-15 04:00:00,0.87975,0.87985,0.87955,0.87975,14528100015.0
2009-09-15 05:00:00,0.8797,0.8798,0.8796,0.8797,7975000000.0
2009-09-15 06:00:00,0.87975,0.87975,0.87955,0.8796,4785800000.0
2009-09-15 07:00:00,0.8796,0.8796,0.87855,0.879,13398899977.0
2009-09-15 08:00:00,0.879,0.8795,0.87845,0.87935,39407899981.0
2009-09-15 09:00:00,0.8794,0.8799,0.87849,0.87945,39962899969.0
2009-09-15 10:00:00,0.87945,0.8795,0.8768,0.8787,40032800020.0
2009-09-15 11:00:00,0.87865,0.88435,0.87805,0.8842,41190700006.0
2009-09-15 12:00:00,0.8842,0.8871,0.8838,0.88605,40643799967.0
2009-09-15 13:00:00,0.88605,0.8877,0.88585,0.8865,34514060032.0
2009-09-15 14:00:00,0.8865,0.88805,0.8856,0.8856,37311729986.0
2009-09-15 15:00:00,0.8856,0.8871,0.88515,0.88705,37991899981.0
2009-09-15 16:00:00,0.88705,0.8884,0.8866,0.8883,48003599982.0
2009-09-15 17:00:00,0.8884,0.8894,0.8883,0.88935,39486699980.0
2009-09-15 18:00:00,0.88935,0.8894,0.88835,0.88865,26750500013.0
2009-09-15 19:00:00,0.88865,0.8897,0.88835,0.8893,29517999984.0
2009-09-15 20:00:00,0.88925,0.8896,0.8887,0.8888,21130000000.0
2009-09-15 21:00:00,0.8888,0.88935,0.8888,0.88925,11801499995.0
2009-09-15 22:00:00,0.88925,0.88925,0.88865,0.88875,7843800008.0
2009-09-15 23:00:00,0.8888,0.8893,0.88875,0.88925,5270900000.0
2009-09-16 00:00:00,0.8892,0.8895,0.889,0.8893,8874500001.0
2009-09-16 01:00:00,0.8893,0.8896,0.88925,0.88955,4819500000.0
2009-09-16 02:00:00,0.88955,0.8897,0.88885,0.88945,9323799997.0
2009-09-16 03:00:00,0.8895,0.8897,0.88878,0.88945,7833800001.0
2009-09-16 04:00:00,0.88945,0.89055,0.8894,0.8903,7063799998.0
2009-09-16 05:00:00,0.8903,0.8916,0.8903,0.89115,7881299998.0
2009-09-16 06:00:00,0.89115,0.8913,0.8909,0.8912,6385500000.0
2009-09-16 07:00:00,0.8912,0.893,0.8912,0.89265,12961799999.0
2009-09-16 08:00:00,0.8925,0.8926,0.89105,0.89205,28372800003.0
2009-09-16 09:00:00,0.89205,0.8927,0.89075,0.89215,48696600019.0
2009-09-16 10:00:00,0.89215,0.8925,0.89035,0.8915,37088800010.0
2009-09-16 11:00:00,0.8915,0.89165,0.88945,0.88985,38544300041.0
2009-09-16 12:00:00,0.88985,0.89,0.8886,0.88865,33465500000.0
2009-09-16 13:00:00,0.88865,0.88915,0.88825,0.8888,38496200075.0
2009-09-16 14:00:00,0.88885,0.89085,0.88855,0.8907,42204299955.0
2009-09-16 15:00:00,0.89065,0.8922,0.89035,0.89135,46589799985.0
2009-09-16 16:00:00,0.89135,0.8918,0.8888,0.88985,30825599979.0
2009-09-16 17:00:00,0.8898,0.891,0.88965,0.8907,26155200006.0
2009-09-16 18:00:00,0.8907,0.8923,0.89055,0.89205,26932699999.0
2009-09-16 19:00:00,0.89205,0.89325,0.8918,0.89275,16066899998.0
2009-09-16 20:00:00,0.89275,0.89325,0.8922,0.89265,17719000009.0
2009-09-16 21:00:00,0.89265,0.89275,0.892,0.89255,12195500005.0
2009-09-16 22:00:00,0.89255,0.89275,0.8921,0.89225,8909400000.0
2009-09-16 23:00:00,0.89225,0.8925,0.89193,0.89235,1299830000.0
2009-09-17 00:00:00,0.89235,0.89285,0.89209,0.8922,4168180000.0
2009-09-17 01:00:00,0.89225,0.8927,0.8922,0.89255,3726599999.0
2009-09-17 02:00:00,0.8925,0.8927,0.8922,0.89265,8901900000.0
2009-09-17 03:00:00,0.89265,0.8932,0.89255,0.8932,7577900003.0
2009-09-17 04:00:00,0.8932,0.89335,0.89265,0.89305,9004399999.0
2009-09-17 05:00:00,0.89305,0.89315,0.89265,0.8929,11016700002.0
2009-09-17 06:00:00,0.8929,0.89315,0.89235,0.89265,8882500002.0
2009-09-17 07:00:00,0.89265,0.89295,0.89205,0.89275,12359000001.0
2009-09-17 08:00:00,0.89265,0.89275,0.8912,0.8918,21658300009.0
2009-09-17 09:00:00,0.8918,0.8922,0.89065,0.89065,21547199998.0
2009-09-17 10:00:00,0.89065,0.8927,0.88995,0.8918,27220300014.0
2009-09-17 11:00:00,0.8918,0.89205,0.89075,0.89125,20064399999.0
2009-09-17 12:00:00,0.89125,0.89125,0.8901,0.8904,19947300010.0
2009-09-17 13:00:00,0.8904,0.8911,0.88965,0.8905,26368499998.0
2009-09-17 14:00:00,0.8905,0.8913,0.8901,0.89075,29328000012.0
2009-09-17 15:00:00,0.89075,0.8921,0.8901,0.8917,31291300008.0
2009-09-17 16:00:00,0.8917,0.89295,0.89095,0.89145,35321099982.0
2009-09-17 17:00:00,0.89145,0.89215,0.89085,0.8918,28003399989.0
2009-09-17 18:00:00,0.8918,0.89405,0.89175,0.894,27138399987.0
2009-09-17 19:00:00,0.894,0.8949,0.8939,0.8941,19423299996.0
2009-09-17 20:00:00,0.8941,0.89685,0.8941,0.89665,16058899999.0
2009-09-17 21:00:00,0.89665,0.89685,0.8962,0.89655,10018100005.0
2009-09-17 22:00:00,0.89655,0.8967,0.89575,0.89575,5433400001.0
2009-09-17 23:00:00,0.8959,0.8964,0.8958,0.89625,5918080000.0
2009-09-18 00:00:00,0.89625,0.89635,0.8958,0.89595,2348200000.0
2009-09-18 01:00:00,0.89595,0.8964,0.8955,0.8964,8427899999.0
2009-09-18 02:00:00,0.8964,0.89685,0.89605,0.89625,10575399999.0
2009-09-18 03:00:00,0.89625,0.89805,0.89615,0.8978,14475600002.0
2009-09-18 04:00:00,0.8978,0.8984,0.8977,0.89775,11883299999.0
2009-09-18 05:00:00,0.89775,0.89815,0.89715,0.8981,15509500015.0
2009-09-18 06:00:00,0.89815,0.8983,0.89775,0.89795,13396699988.0
2009-09-18 07:00:00,0.89795,0.89955,0.89785,0.899,13136599997.0
2009-09-18 08:00:00,0.899,0.89975,0.89865,0.89915,22253300004.0
2009-09-18 09:00:00,0.89915,0.9011,0.89895,0.89945,37084100005.0
2009-09-18 10:00:00,0.89945,0.8996,0.8978,0.8981,35036299994.0
2009-09-18 11:00:00,0.8981,0.89955,0.8978,0.89915,28336799998.0
2009-09-18 12:00:00,0.89915,0.89975,0.89845,0.89875,20815200006.0
2009-09-18 13:00:00,0.8987,0.8999,0.8985,0.89985,21305500002.0
2009-09-18 14:00:00,0.89985,0.901,0.89975,0.9004,28136000030.0
2009-09-18 15:00:00,0.9004,0.9013,0.8995,0.9012,37996800018.0
2009-09-18 16:00:00,0.9012,0.9039,0.9011,0.9035,41562599997.0
2009-09-18 17:00:00,0.9035,0.9049,0.9033,0.90395,29640599992.0
2009-09-18 18:00:00,0.90395,0.9057,0.9039,0.905,24530299987.0
2009-09-18 19:00:00,0.905,0.9053,0.9044,0.9049,12217499998.0
2009-09-18 20:00:00,0.9049,0.90515,0.90435,0.9046,12391400008.0
2009-09-18 21:00:00,0.9046,0.90545,0.90455,0.9053,11704000010.0
2009-09-18 22:00:00,0.9053,0.9056,0.90365,0.9039,8745299998.0
2009-09-20 23:00:00,0.90643,0.90643,0.9049,0.90585,1362400000.0
2009-09-21 00:00:00,0.906,0.9063,0.90485,0.90495,3965900000.0
2009-09-21 01:00:00,0.90495,0.90545,0.90425,0.9047,4146400000.0
2009-09-21 02:00:00,0.9047,0.90505,0.90433,0.9046,4018100000.0
2009-09-21 03:00:00,0.9046,0.9053,0.90435,0.9053,9761300000.0
2009-09-21 04:00:00,0.9054,0.9055,0.90455,0.90485,10447899996.0
2009-09-21 05:00:00,0.90457,0.905,0.90449,0.90495,9274900000.0
2009-09-21 06:00:00,0.905,0.9053,0.9046,0.90525,11567899999.0
2009-09-21 07:00:00,0.9053,0.90655,0.9047,0.90635,16173499999.0
2009-09-21 08:00:00,0.90635,0.9077,0.90555,0.90695,22155099999.0
2009-09-21 09:00:00,0.90695,0.90715,0.905,0.9055,20320499999.0
2009-09-21 10:00:00,0.9055,0.90695,0.9053,0.9068,22278499995.0
2009-09-21 11:00:00,0.90685,0.9071,0.9064,0.90645,16790499996.0
2009-09-21 12:00:00,0.90655,0.90655,0.905,0.9052,20803800006.0
2009-09-21 13:00:00,0.9052,0.9067,0.90515,0.90665,15342099998.0
2009-09-21 14:00:00,0.90665,0.9067,0.9042,0.9044,26285600001.0
2009-09-21 15:00:00,0.9044,0.9054,0.90405,0.90505,23064300004.0
2009-09-21 16:00:00,0.905,0.90615,0.90475,0.90565,24184299997.0
2009-09-21 17:00:00,0.90565,0.9063,0.9049,0.90535,28474099999.0
2009-09-21 18:00:00,0.90535,0.9057,0.9048,0.9057,10779200000.0
2009-09-21 19:00:00,0.9057,0.90635,0.90545,0.9061,13901100004.0
2009-09-21 20:00:00,0.9061,0.9066,0.9058,0.90625,13894200000.0
2009-09-21 21:00:00,0.90625,0.9064,0.90535,0.9054,15921100015.0
2009-09-21 22:00:00,0.9054,0.9058,0.905,0.90515,6941600004.0
2009-09-21 23:00:00,0.9048,0.90575,0.9048,0.90545,3381199996.0
2009-09-22 00:00:00,0.90545,0.90565,0.90495,0.9052,9548700000.0
2009-09-22 01:00:00,0.9052,0.90565,0.90508,0.9053,5337700000.0
2009-09-22 02:00:00,0.9053,0.90565,0.9049,0.90555,11463300000.0
2009-09-22 03:00:00,0.90555,0.9061,0.90545,0.9055,14842799990.0
2009-09-22 04:00:00,0.9056,0.9058,0.90515,0.9058,11173599998.0
2009-09-22 05:00:00,0.9058,0.9062,0.90545,0.9059,8343300003.0
2009-09-22 06:00:00,0.9059,0.9063,0.9057,0.90605,9917099998.0
2009-09-22 07:00:00,0.90605,0.9066,0.90576,0.90635,11120799999.0
2009-09-22 08:00:00,0.9064,0.90665,0.9042,0.9051,21656300002.0
2009-09-22 09:00:00,0.9051,0.90795,0.90495,0.9079,27229199998.0
2009-09-22 10:00:00,0.90785,0.9081,0.90485,0.90565,41059999992.0
2009-09-22 11:00:00,0.90565,0.907,0.9055,0.9062,33337000017.0
2009-09-22 12:00:00,0.9062,0.9066,0.90515,0.9055,38325699992.0
2009-09-22 13:00:00,0.90545,0.9059,0.9047,0.90475,22604100005.0
2009-09-22 14:00:00,0.90475,0.90695,0.9042,0.9066,29174800019.0
2009-09-22 15:00:00,0.9066,0.90665,0.90445,0.9046,27078200008.0
2009-09-22 16:00:00,0.90455,0.905,0.90315,0.90335,30525799986.0
2009-09-22 17:00:00,0.90335,0.90375,0.90265,0.9032,21985200017.0
2009-09-22 18:00:00,0.9032,0.9045,0.90315,0.90385,19936899993.0
2009-09-22 19:00:00,0.9038,0.9041,0.9035,0.90395,24062499984.0
2009-09-22 20:00:00,0.90395,0.90465,0.90385,0.9045,16828499984.0
2009-09-22 21:00:00,0.9045,0.90465,0.90395,0.904,19548199940.0
2009-09-22 22:00:00,0.90405,0.90465,0.9039,0.9039,7625200003.0
2009-09-22 23:00:00,0.90395,0.9044,0.90385,0.90425,3306100000.0
2009-09-23 00:00:00,0.90425,0.9043,0.90386,0.90415,4400499998.0
2009-09-23 01:00:00,0.9042,0.905,0.90375,0.90395,10062900004.0
2009-09-23 02:00:00,0.90395,0.90415,0.9037,0.9038,12450699998.0
2009-09-23 03:00:00,0.90385,0.9043,0.90375,0.90395,15328799999.0
2009-09-23 04:00:00,0.9039,0.90425,0.9035,0.90355,12550300000.0
2009-09-23 05:00:00,0.90355,0.9038,0.90315,0.90355,13097799994.0
2009-09-23 06:00:00,0.90355,0.90365,0.903,0.9031,14708600003.0
2009-09-23 07:00:00,0.903,0.9035,0.90265,0.90315,20561599989.0
2009-09-23 08:00:00,0.90315,0.9044,0.90265,0.904,26776900007.0
2009-09-23 09:00:00,0.904,0.9045,0.90365,0.9045,27514800010.0
2009-09-23 10:00:00,0.90445,0.9061,0.9004,0.90045,33752700017.0
2009-09-23 11:00:00,0.90045,0.901,0.89985,0.9009,32771600031.0
2009-09-23 12:00:00,0.9009,0.9014,0.8986,0.8987,27945099981.0
2009-09-23 13:00:00,0.8987,0.89975,0.89845,0.89925,19655999999.0
2009-09-23 14:00:00,0.89925,0.9003,0.89875,0.89985,36230399997.0
2009-09-23 15:00:00,0.89985,0.8999,0.89835,0.89895,27055899980.0
2009-09-23 16:00:00,0.89895,0.90035,0.8989,0.90005,24445899999.0
2009-09-23 17:00:00,0.90005,0.9004,0.899,0.89925,26749799985.0
2009-09-23 18:00:00,0.89925,0.9003,0.8989,0.9002,12911799999.0
2009-09-23 19:00:00,0.9002,0.9009,0.8999,0.90085,10400900007.0
2009-09-23 20:00:00,0.90085,0.9019,0.9,0.9012,20943899999.0
2009-09-23 21:00:00,0.9013,0.90195,0.90075,0.90115,21076099997.0
2009-09-23 22:00:00,0.90115,0.90155,0.90075,0.9015,13226899999.0
2009-09-23 23:00:00,0.9015,0.90155,0.8997,0.89975,5080980000.0
2009-09-24 00:00:00,0.89975,0.90085,0.8997,0.90055,9072780000.0
2009-09-24 01:00:00,0.90055,0.90085,0.90027,0.90045,8482699994.0
2009-09-24 02:00:00,0.90045,0.9013,0.9001,0.9011,14834540000.0
2009-09-24 03:00:00,0.90105,0.90155,0.90095,0.90135,10377529999.0
2009-09-24 04:00:00,0.90135,0.90135,0.90065,0.9009,12770260006.0
2009-09-24 05:00:00,0.9009,0.901,0.90025,0.9005,21528500001.0
2009-09-24 06:00:00,0.9005,0.9007,0.8998,0.9,18453600008.0
2009-09-24 07:00:00,0.9,0.90055,0.899,0.89955,18237600014.0
2009-09-24 08:00:00,0.8996,0.9013,0.8994,0.90125,24323399994.0
2009-09-24 09:00:00,0.90125,0.90895,0.90125,0.90875,37338600014.0
2009-09-24 10:00:00,0.90875,0.91,0.908,0.9095,33985900002.0
2009-09-24 11:00:00,0.90945,0.9132,0.90915,0.9128,35174200002.0
2009-09-24 12:00:00,0.9128,0.91365,0.9115,0.9117,23604099999.0
2009-09-24 13:00:00,0.9117,0.9123,0.91,0.91155,28725899998.0
2009-09-24 14:00:00,0.91155,0.91335,0.91045,0.91335,35858900020.0
2009-09-24 15:00:00,0.9133,0.9148,0.91275,0.91395,47263500004.0
2009-09-24 16:00:00,0.9139,0.9152,0.9133,0.91515,53190600004.0
2009-09-24 17:00:00,0.9152,0.9157,0.9136,0.91465,37600900001.0
2009-09-24 18:00:00,0.91465,0.91485,0.91375,0.91415,25473200001.0
2009-09-24 19:00:00,0.9142,0.9144,0.91295,0.9132,21056500003.0
2009-09-24 20:00:00,0.9132,0.9132,0.91175,0.91225,14090600007.0
2009-09-24 21:00:00,0.9123,0.91255,0.91175,0.9123,14359099998.0
2009-09-24 22:00:00,0.91225,0.9133,0.91225,0.913,13471999996.0
2009-09-24 23:00:00,0.9126,0.9131,0.91225,0.91265,2990000000.0
2009-09-25 00:00:00,0.91265,0.9137,0.9126,0.9135,4091200000.0
2009-09-25 01:00:00,0.91355,0.91925,0.9133,0.9186,16216000003.0
2009-09-25 02:00:00,0.9186,0.91875,0.91795,0.91815,11959000000.0
2009-09-25 03:00:00,0.91815,0.91865,0.9176,0.91835,17446199999.0
2009-09-25 04:00:00,0.91835,0.91905,0.91825,0.91855,14132199997.0
2009-09-25 05:00:00,0.91855,0.91865,0.91835,0.9185,6334400000.0
2009-09-25 06:00:00,0.91845,0.91865,0.91695,0.9171,20031799995.0
2009-09-25 07:00:00,0.9171,0.9179,0.91625,0.9175,18858000005.0
2009-09-25 08:00:00,0.9175,0.91875,0.9171,0.91835,36277400015.0
2009-09-25 09:00:00,0.91835,0.91855,0.9154,0.91775,38083800015.0
2009-09-25 10:00:00,0.9178,0.91785,0.91585,0.91655,32030199998.0
2009-09-25 11:00:00,0.9165,0.918,0.9161,0.9173,28031000018.0
2009-09-25 12:00:00,0.9173,0.918,0.9167,0.91755,26651600005.0
2009-09-25 13:00:00,0.91755,0.9182,0.9165,0.918,19413000010.0
2009-09-25 14:00:00,0.918,0.91905,0.91755,0.91755,29307300015.0
2009-09-25 15:00:00,0.9175,0.91845,0.9168,0.9179,30389500009.0
2009-09-25 16:00:00,0.91785,0.92185,0.91765,0.92135,37250550007.0
2009-09-25 17:00:00,0.92135,0.9216,0.91715,0.9195,31166900003.0
2009-09-25 18:00:00,0.9195,0.91985,0.91865,0.9198,23369700003.0
2009-09-25 19:00:00,0.9198,0.92015,0.9192,0.91945,16450799995.0
2009-09-25 20:00:00,0.9194,0.9205,0.91935,0.92,14209500001.0
2009-09-25 21:00:00,0.92,0.92115,0.91995,0.92075,9117800000.0
2009-09-25 22:00:00,0.92075,0.9216,0.9205,0.9207,12130600000.0
2009-09-27 23:00:00,0.92057,0.9212,0.91958,0.92065,3176700000.0
2009-09-28 00:00:00,0.9204,0.9273,0.9201,0.92685,6765900000.0
2009-09-28 01:00:00,0.92685,0.93,0.92685,0.9273,9520100000.0
2009-09-28 02:00:00,0.9273,0.92765,0.925,0.92585,12400900000.0
2009-09-28 03:00:00,0.9259,0.927,0.9225,0.92345,16605200000.0
2009-09-28 04:00:00,0.92345,0.9239,0.9228,0.923,15625900002.0
2009-09-28 05:00:00,0.923,0.9234,0.9228,0.9231,13472800000.0
2009-09-28 06:00:00,0.9231,0.92345,0.9224,0.92255,14058000004.0
2009-09-28 07:00:00,0.92255,0.9235,0.9206,0.9233,18873440008.0
2009-09-28 08:00:00,0.9233,0.92415,0.9221,0.92335,24882300001.0
2009-09-28 09:00:00,0.92335,0.92375,0.91945,0.92065,25803900000.0
2009-09-28 10:00:00,0.92065,0.9214,0.91915,0.9195,28591600009.0
2009-09-28 11:00:00,0.9195,0.9224,0.91945,0.92185,22847299995.0
2009-09-28 12:00:00,0.92185,0.92335,0.92185,0.92325,24327400001.0
2009-09-28 13:00:00,0.92325,0.92345,0.92215,0.9229,27961900011.0
2009-09-28 14:00:00,0.92285,0.9246,0.9223,0.92445,27222400000.0
2009-09-28 15:00:00,0.9245,0.9256,0.92385,0.92475,47617700015.0
2009-09-28 16:00:00,0.92475,0.925,0.92075,0.92095,49982600038.0
2009-09-28 17:00:00,0.921,0.92135,0.91975,0.92065,41041600007.0
2009-09-28 18:00:00,0.92065,0.9229,0.9206,0.92135,29823600012.0
2009-09-28 19:00:00,0.92135,0.92135,0.9203,0.92075,15681200000.0
2009-09-28 20:00:00,0.92075,0.92115,0.91925,0.91935,28558100054.0
2009-09-28 21:00:00,0.91935,0.9203,0.91935,0.9196,12489399996.0
2009-09-28 22:00:00,0.9196,0.92055,0.91925,0.9204,11802600001.0
2009-09-28 23:00:00,0.92035,0.9206,0.91985,0.9202,2763100000.0
2009-09-29 00:00:00,0.9202,0.92095,0.9202,0.9207,4166640000.0
2009-09-29 01:00:00,0.92075,0.92085,0.9202,0.9202,9963200010.0
2009-09-29 02:00:00,0.9202,0.9204,0.91825,0.91835,19582090001.0
2009-09-29 03:00:00,0.91835,0.919,0.91835,0.91875,17712399996.0
2009-09-29 04:00:00,0.91875,0.9192,0.9183,0.9184,21822000008.0
2009-09-29 05:00:00,0.9184,0.9186,0.9182,0.9184,13770399999.0
2009-09-29 06:00:00,0.91835,0.91875,0.91785,0.91825,18117800000.0
2009-09-29 07:00:00,0.91825,0.9183,0.9175,0.91775,22300600013.0
2009-09-29 08:00:00,0.91775,0.9194,0.9175,0.9189,23181999997.0
2009-09-29 09:00:00,0.9189,0.921,0.91855,0.91905,35541899999.0
2009-09-29 10:00:00,0.91905,0.9197,0.91815,0.91965,33508599988.0
2009-09-29 11:00:00,0.9196,0.9209,0.9158,0.9169,32231199997.0
2009-09-29 12:00:00,0.91685,0.9169,0.91065,0.9118,34783650007.0
2009-09-29 13:00:00,0.9118,0.9126,0.91035,0.91055,28454700000.0
2009-09-29 14:00:00,0.91055,0.91245,0.9105,0.9119,27488100003.0
2009-09-29 15:00:00,0.9119,0.9139,0.9112,0.913,32114000027.0
2009-09-29 16:00:00,0.913,0.91355,0.91195,0.9127,33580400003.0
2009-09-29 17:00:00,0.91265,0.9149,0.91245,0.91385,38275200009.0
2009-09-29 18:00:00,0.91385,0.9144,0.91265,0.9136,31404000003.0
2009-09-29 19:00:00,0.91365,0.9149,0.9136,0.91405,16996599998.0
2009-09-29 20:00:00,0.91405,0.91455,0.91375,0.91375,13960599996.0
2009-09-29 21:00:00,0.9138,0.91415,0.91355,0.91355,14588200000.0
2009-09-29 22:00:00,0.9136,0.91385,0.91325,0.91375,9702800000.0
2009-09-29 23:00:00,0.91375,0.91415,0.91353,0.91375,2303000000.0
2009-09-30 00:00:00,0.91375,0.9139,0.91315,0.91335,3827370000.0
2009-09-30 01:00:00,0.91335,0.914,0.91325,0.9137,10949280000.0
2009-09-30 02:00:00,0.91365,0.91385,0.91295,0.91355,20993369999.0
2009-09-30 03:00:00,0.91355,0.914,0.91325,0.9134,17979989997.0
2009-09-30 04:00:00,0.91345,0.9138,0.91255,0.9126,16577099998.0
2009-09-30 05:00:00,0.9126,0.91295,0.91205,0.91225,11552399983.0
2009-09-30 06:00:00,0.91225,0.9125,0.91175,0.91245,13736100010.0
2009-09-30 07:00:00,0.91245,0.91365,0.9122,0.9122,14982799996.0
2009-09-30 08:00:00,0.9122,0.91245,0.90895,0.9101,28869600001.0
2009-09-30 09:00:00,0.9101,0.9105,0.90855,0.90865,22882999998.0
2009-09-30 10:00:00,0.90865,0.90975,0.9081,0.90935,30004499985.0
2009-09-30 11:00:00,0.90935,0.91215,0.9092,0.9113,30176099996.0
2009-09-30 12:00:00,0.91125,0.91155,0.90965,0.9099,25688599994.0
2009-09-30 13:00:00,0.90995,0.91185,0.90765,0.9086,31054999985.0
2009-09-30 14:00:00,0.90865,0.91275,0.9085,0.91095,42742500013.0
2009-09-30 15:00:00,0.911,0.914,0.9104,0.9139,37339500005.0
2009-09-30 16:00:00,0.9139,0.91545,0.9135,0.9139,35289500003.0
2009-09-30 17:00:00,0.9139,0.9159,0.9135,0.91405,32702499995.0
2009-09-30 18:00:00,0.91405,0.91535,0.9135,0.9142,26387699993.0
2009-09-30 19:00:00,0.91425,0.91595,0.91405,0.9155,12380700005.0
2009-09-30 20:00:00,0.9155,0.9157,0.9148,0.9149,9549299999.0
2009-09-30 21:00:00,0.91495,0.9157,0.9147,0.91565,23903100018.0
2009-09-30 22:00:00,0.9156,0.9161,0.91505,0.91595,9391900000.0
2009-09-30 23:00:00,0.91595,0.916,0.91402,0.91435,3665400000.0
2009-10-01 00:00:00,0.91425,0.9146,0.9141,0.91455,3628650004.0
2009-10-01 01:00:00,0.9146,0.91575,0.9144,0.91565,18778729985.0
2009-10-01 02:00:00,0.9157,0.9166,0.9154,0.91655,15098700016.0
2009-10-01 03:00:00,0.91655,0.9174,0.91645,0.9168,14456999994.0
2009-10-01 04:00:00,0.9168,0.91705,0.9163,0.9168,17013300000.0
2009-10-01 05:00:00,0.9168,0.9169,0.91585,0.91635,10244099999.0
2009-10-01 06:00:00,0.9163,0.9177,0.91615,0.91715,18525800007.0
2009-10-01 07:00:00,0.9172,0.9173,0.91365,0.9138,26280769998.0
2009-10-01 08:00:00,0.91375,0.9145,0.9121,0.913,35868899999.0
2009-10-01 09:00:00,0.91295,0.91415,0.9118,0.9134,43833900011.0
2009-10-01 10:00:00,0.9134,0.91525,0.91215,0.91335,41704199982.0
2009-10-01 11:00:00,0.9133,0.9138,0.9093,0.9094,45271300017.0
2009-10-01 12:00:00,0.9094,0.91125,0.9091,0.9104,37081299985.0
2009-10-01 13:00:00,0.91045,0.91095,0.9099,0.91095,35150099962.0
2009-10-01 14:00:00,0.911,0.91185,0.9103,0.91125,40784199962.0
2009-10-01 15:00:00,0.9112,0.91195,0.91045,0.91095,32587299975.0
2009-10-01 16:00:00,0.911,0.9121,0.908,0.91065,48852999959.0
2009-10-01 17:00:00,0.9106,0.91115,0.909,0.91105,42041000013.0
2009-10-01 18:00:00,0.91105,0.91205,0.91085,0.91135,28720500007.0
2009-10-01 19:00:00,0.91145,0.9118,0.91065,0.91165,22624100007.0
2009-10-01 20:00:00,0.91165,0.912,0.91105,0.91135,16611699995.0
2009-10-01 21:00:00,0.9113,0.91185,0.9107,0.9113,25217539971.0
2009-10-01 22:00:00,0.91125,0.91185,0.91095,0.9116,11532399997.0
2009-10-01 23:00:00,0.91155,0.91225,0.911,0.912,4292250000.0
2009-10-02 00:00:00,0.912,0.9138,0.9118,0.9134,9806000000.0
2009-10-02 01:00:00,0.9134,0.9135,0.91225,0.91305,13736500001.0
2009-10-02 02:00:00,0.91305,0.9139,0.9126,0.91275,18439800000.0
2009-10-02 03:00:00,0.91275,0.9133,0.91255,0.9131,18277200002.0
2009-10-02 04:00:00,0.9131,0.9134,0.9126,0.9132,18253699992.0
2009-10-02 05:00:00,0.9132,0.91345,0.91285,0.91335,16773399998.0
2009-10-02 06:00:00,0.91335,0.91425,0.9133,0.914,19808200003.0
2009-10-02 07:00:00,0.914,0.91435,0.91215,0.91365,24214499997.0
2009-10-02 08:00:00,0.9136,0.91445,0.9122,0.91375,34792200010.0
2009-10-02 09:00:00,0.91375,0.91585,0.91355,0.9155,50995699963.0
2009-10-02 10:00:00,0.9155,0.9155,0.91385,0.9148,46251300007.0
2009-10-02 11:00:00,0.9148,0.91635,0.91455,0.91585,32551399989.0
2009-10-02 12:00:00,0.91585,0.91775,0.9155,0.91725,27585799994.0
2009-10-02 13:00:00,0.9173,0.9174,0.9163,0.9169,29013500002.0
2009-10-02 14:00:00,0.9169,0.91775,0.91495,0.91615,50879699982.0
2009-10-02 15:00:00,0.91615,0.91795,0.9157,0.9176,53597600022.0
2009-10-02 16:00:00,0.9176,0.9197,0.9176,0.91875,61478199965.0
2009-10-02 17:00:00,0.91875,0.91935,0.91835,0.91885,40736049982.0
2009-10-02 18:00:00,0.9189,0.9193,0.91805,0.91825,21036599980.0
2009-10-02 19:00:00,0.91825,0.91825,0.91595,0.9163,13509500003.0
2009-10-02 20:00:00,0.9163,0.91705,0.9162,0.9164,15029300003.0
2009-10-02 21:00:00,0.91635,0.9168,0.91555,0.91555,14279799997.0
2009-10-02 22:00:00,0.91555,0.91575,0.914,0.914,7204400000.0
2009-10-04 23:00:00,0.91613,0.9166,0.91495,0.91585,4188699998.0
2009-10-05 00:00:00,0.91585,0.9167,0.91495,0.91665,4475600000.0
2009-10-05 01:00:00,0.9167,0.91685,0.91605,0.91625,10047500000.0
2009-10-05 02:00:00,0.91625,0.91635,0.91445,0.91505,20787599997.0
2009-10-05 03:00:00,0.9151,0.91545,0.91415,0.91535,22163100002.0
2009-10-05 04:00:00,0.91535,0.9159,0.91505,0.91555,16805900015.0
2009-10-05 05:00:00,0.91555,0.91595,0.91525,0.9155,20586299996.0
2009-10-05 06:00:00,0.9155,0.91575,0.9153,0.91545,15719699999.0
2009-10-05 07:00:00,0.9154,0.9155,0.9141,0.91415,20497999996.0
2009-10-05 08:00:00,0.91405,0.9168,0.91395,0.91615,31890800014.0
2009-10-05 09:00:00,0.91615,0.91815,0.9161,0.9174,38882299982.0
2009-10-05 10:00:00,0.9174,0.9175,0.91455,0.91455,36684900005.0
2009-10-05 11:00:00,0.9146,0.9154,0.914,0.91505,28868599973.0
2009-10-05 12:00:00,0.91505,0.9177,0.91495,0.9174,28942399997.0
2009-10-05 13:00:00,0.9174,0.9177,0.91675,0.91685,27576000017.0
2009-10-05 14:00:00,0.91685,0.9172,0.91595,0.91655,30515800032.0
2009-10-05 15:00:00,0.91655,0.91755,0.91595,0.91625,35649100021.0
2009-10-05 16:00:00,0.91625,0.9175,0.91605,0.91735,37078500024.0
2009-10-05 17:00:00,0.91735,0.9198,0.91725,0.9196,50703000016.0
2009-10-05 18:00:00,0.9196,0.9197,0.91755,0.91875,21420700009.0
2009-10-05 19:00:00,0.91875,0.92015,0.91815,0.9196,19566200004.0
2009-10-05 20:00:00,0.9196,0.91975,0.91905,0.91975,15568500007.0
2009-10-05 21:00:00,0.9198,0.9198,0.91895,0.91895,12059400000.0
2009-10-05 22:00:00,0.919,0.9196,0.9189,0.91915,12758400002.0
2009-10-05 23:00:00,0.9191,0.9194,0.9187,0.9193,3798500000.0
2009-10-06 00:00:00,0.9193,0.91955,0.91895,0.91935,12949339999.0
2009-10-06 01:00:00,0.91935,0.91945,0.9189,0.91905,8134799999.0
2009-10-06 02:00:00,0.91905,0.9198,0.9187,0.91955,14306629996.0
2009-10-06 03:00:00,0.91955,0.921,0.91905,0.9205,18480279997.0
2009-10-06 04:00:00,0.92045,0.9207,0.91995,0.91995,15893269993.0
2009-10-06 05:00:00,0.9201,0.92095,0.9201,0.92055,16296170002.0
2009-10-06 06:00:00,0.92055,0.921,0.9204,0.9209,17106729999.0
2009-10-06 07:00:00,0.9209,0.92105,0.92005,0.92075,23126639993.0
2009-10-06 08:00:00,0.92075,0.92235,0.92055,0.9212,34540210001.0
2009-10-06 09:00:00,0.9212,0.92175,0.9175,0.918,47531110000.0
2009-10-06 10:00:00,0.918,0.9233,0.9173,0.9228,48100200018.0
2009-10-06 11:00:00,0.9228,0.92435,0.92275,0.9231,34454400009.0
2009-10-06 12:00:00,0.9231,0.92525,0.92295,0.925,28680500010.0
2009-10-06 13:00:00,0.925,0.92735,0.925,0.9265,32734900009.0
2009-10-06 14:00:00,0.92645,0.92665,0.92495,0.9255,35527849995.0
2009-10-06 15:00:00,0.9255,0.9265,0.9248,0.92515,36231799994.0
2009-10-06 16:00:00,0.92515,0.9259,0.92455,0.92555,44702699974.0
2009-10-06 17:00:00,0.92555,0.927,0.92535,0.927,38872999984.0
2009-10-06 18:00:00,0.927,0.92705,0.9246,0.9247,19528499999.0
2009-10-06 19:00:00,0.9247,0.9254,0.9247,0.9253,15620720011.0
2009-10-06 20:00:00,0.9253,0.9253,0.92445,0.9245,12655499997.0
2009-10-06 21:00:00,0.9245,0.92505,0.92415,0.9248,20511400011.0
2009-10-06 22:00:00,0.9248,0.92505,0.92425,0.9246,9002730001.0
2009-10-06 23:00:00,0.9246,0.9252,0.92436,0.92515,4258030000.0
2009-10-07 00:00:00,0.9251,0.92515,0.92428,0.92455,3039300000.0
2009-10-07 01:00:00,0.92455,0.9247,0.9243,0.92445,5756699999.0
2009-10-07 02:00:00,0.92445,0.92495,0.92405,0.9241,18406700002.0
2009-10-07 03:00:00,0.9241,0.9246,0.924,0.92425,16972939997.0
2009-10-07 04:00:00,0.9242,0.9246,0.92415,0.92455,11494400002.0
2009-10-07 05:00:00,0.92455,0.925,0.92415,0.92485,15249500002.0
2009-10-07 06:00:00,0.92485,0.92505,0.92435,0.92455,17927200004.0
2009-10-07 07:00:00,0.9245,0.92665,0.9245,0.92655,21737600002.0
2009-10-07 08:00:00,0.92655,0.9276,0.92595,0.926,30429200006.0
2009-10-07 09:00:00,0.926,0.92665,0.924,0.92525,40521919998.0
2009-10-07 10:00:00,0.9253,0.9264,0.92445,0.9256,31781699994.0
2009-10-07 11:00:00,0.9256,0.9269,0.92535,0.926,28006999996.0
2009-10-07 12:00:00,0.926,0.92745,0.92505,0.9253,28881300007.0
2009-10-07 13:00:00,0.92525,0.9255,0.92325,0.92505,31819239994.0
2009-10-07 14:00:00,0.9251,0.9251,0.9229,0.92315,30840900000.0
2009-10-07 15:00:00,0.92315,0.92435,0.9226,0.9238,35603199997.0
2009-10-07 16:00:00,0.9238,0.92555,0.92245,0.9226,42246800000.0
2009-10-07 17:00:00,0.9226,0.92345,0.92245,0.92295,26749389991.0
2009-10-07 18:00:00,0.923,0.9232,0.922,0.92255,19506600020.0
2009-10-07 19:00:00,0.92255,0.92275,0.91985,0.9199,18931499999.0
2009-10-07 20:00:00,0.91985,0.92065,0.91905,0.92045,21990099973.0
2009-10-07 21:00:00,0.92045,0.9208,0.9203,0.92045,14988100002.0
2009-10-07 22:00:00,0.92045,0.9207,0.91975,0.91985,17027899992.0
2009-10-07 23:00:00,0.91975,0.92045,0.91965,0.92035,3929400000.0
2009-10-08 00:00:00,0.92035,0.9207,0.92025,0.92055,5243149998.0
2009-10-08 01:00:00,0.92065,0.92175,0.92035,0.9216,8588589999.0
2009-10-08 02:00:00,0.9216,0.9224,0.9205,0.921,18824250001.0
2009-10-08 03:00:00,0.92105,0.9224,0.9209,0.9221,15190680005.0
2009-10-08 04:00:00,0.9221,0.92285,0.9215,0.9226,17071389988.0
2009-10-08 05:00:00,0.9226,0.92285,0.9222,0.92255,15908399992.0
2009-10-08 06:00:00,0.92255,0.92285,0.92225,0.9226,14618200006.0
2009-10-08 07:00:00,0.9226,0.92285,0.9218,0.92265,16343300010.0
2009-10-08 08:00:00,0.92265,0.923,0.92125,0.9215,24976200001.0
2009-10-08 09:00:00,0.9215,0.9217,0.91925,0.92015,41054600004.0
2009-10-08 10:00:00,0.92015,0.9219,0.91985,0.9207,34642299989.0
2009-10-08 11:00:00,0.9207,0.92095,0.9198,0.9199,23840160023.0
2009-10-08 12:00:00,0.9199,0.92005,0.9181,0.919,34664400023.0
2009-10-08 13:00:00,0.91885,0.9208,0.91745,0.91885,31235100007.0
2009-10-08 14:00:00,0.91885,0.92015,0.918,0.9198,32956899997.0
2009-10-08 15:00:00,0.9198,0.92,0.9159,0.9177,41214100009.0
2009-10-08 16:00:00,0.9177,0.918,0.9167,0.9169,42778800015.0
2009-10-08 17:00:00,0.9169,0.91875,0.9169,0.9184,34627900012.0
2009-10-08 18:00:00,0.91835,0.9199,0.918,0.9197,25227800038.0
2009-10-08 19:00:00,0.9197,0.92,0.9185,0.91875,17642400008.0
2009-10-08 20:00:00,0.91875,0.92035,0.91875,0.9197,22377500001.0
2009-10-08 21:00:00,0.9197,0.9199,0.9193,0.9195,12345600000.0
2009-10-08 22:00:00,0.91955,0.9207,0.91935,0.92045,8364020000.0
2009-10-08 23:00:00,0.9204,0.9208,0.9197,0.92055,5587989999.0
2009-10-09 00:00:00,0.92055,0.92055,0.92,0.92,3191300000.0
2009-10-09 01:00:00,0.9201,0.9206,0.9196,0.92015,8631060002.0
2009-10-09 02:00:00,0.92015,0.921,0.92005,0.92035,15213390000.0
2009-10-09 03:00:00,0.92035,0.92045,0.91905,0.91945,13290690000.0
2009-10-09 04:00:00,0.91945,0.91945,0.91805,0.91835,17368650002.0
2009-10-09 05:00:00,0.91835,0.91935,0.91835,0.9189,13740639999.0
2009-10-09 06:00:00,0.91895,0.9193,0.91825,0.9193,13473280000.0
2009-10-09 07:00:00,0.9193,0.9195,0.9182,0.919,15704860005.0
2009-10-09 08:00:00,0.919,0.9204,0.91895,0.91955,30588800015.0
2009-10-09 09:00:00,0.91955,0.92125,0.91945,0.9208,37965799966.0
2009-10-09 10:00:00,0.92085,0.9229,0.9192,0.92285,38775999994.0
2009-10-09 11:00:00,0.9229,0.9244,0.92245,0.92365,41745450027.0
2009-10-09 12:00:00,0.92365,0.92375,0.9219,0.9224,26204150000.0
2009-10-09 13:00:00,0.9224,0.9235,0.92215,0.9228,29045900003.0
2009-10-09 14:00:00,0.92275,0.9237,0.9227,0.92345,33753799987.0
2009-10-09 15:00:00,0.92345,0.92525,0.92255,0.92515,43318799995.0
2009-10-09 16:00:00,0.9252,0.92695,0.9252,0.92615,37579999980.0
2009-10-09 17:00:00,0.9261,0.927,0.9256,0.92565,41108799961.0
2009-10-09 18:00:00,0.92565,0.9266,0.92375,0.9265,32975099995.0
2009-10-09 19:00:00,0.92655,0.9273,0.9265,0.9272,18528399995.0
2009-10-09 20:00:00,0.9272,0.9292,0.9269,0.92875,15205700004.0
2009-10-09 21:00:00,0.92875,0.9292,0.9279,0.92815,10374000001.0
2009-10-09 22:00:00,0.9281,0.9297,0.9281,0.92955,6599800000.0
2009-10-11 23:00:00,0.92912,0.9297,0.92809,0.92825,3025399997.0
2009-10-12 00:00:00,0.92825,0.92905,0.92805,0.929,5939900000.0
2009-10-12 01:00:00,0.929,0.92925,0.92875,0.9288,6391189997.0
2009-10-12 02:00:00,0.9288,0.9293,0.9281,0.92885,16051720006.0
2009-10-12 03:00:00,0.92885,0.92915,0.9281,0.9291,16168499996.0
2009-10-12 04:00:00,0.9291,0.9293,0.9283,0.9286,14289300013.0
2009-10-12 05:00:00,0.9286,0.9288,0.92835,0.92855,9539900001.0
2009-10-12 06:00:00,0.92855,0.92865,0.92785,0.928,7899300003.0
2009-10-12 07:00:00,0.928,0.92835,0.92675,0.9282,15858399998.0
2009-10-12 08:00:00,0.92815,0.93015,0.9281,0.9297,27817900018.0
2009-10-12 09:00:00,0.9297,0.93355,0.92965,0.93275,41004400036.0
2009-10-12 10:00:00,0.93275,0.93385,0.9324,0.9334,33992699989.0
2009-10-12 11:00:00,0.9334,0.9346,0.933,0.9339,31655700016.0
2009-10-12 12:00:00,0.93385,0.9349,0.93355,0.93465,33025399998.0
2009-10-12 13:00:00,0.93465,0.93465,0.93275,0.9332,28124200001.0
2009-10-12 14:00:00,0.9332,0.9337,0.9327,0.9331,38345699982.0
2009-10-12 15:00:00,0.93305,0.9357,0.9329,0.9355,43282400019.0
2009-10-12 16:00:00,0.9355,0.938,0.93485,0.93795,48014900015.0
2009-10-12 17:00:00,0.93795,0.9383,0.93615,0.93735,37202299987.0
2009-10-12 18:00:00,0.9373,0.93745,0.93645,0.93645,23924999967.0
2009-10-12 19:00:00,0.93645,0.93665,0.935,0.93565,14480700000.0
2009-10-12 20:00:00,0.93565,0.93615,0.93465,0.936,16937800003.0
2009-10-12 21:00:00,0.93595,0.93605,0.9347,0.9347,9212000000.0
2009-10-12 22:00:00,0.9347,0.9355,0.93465,0.93495,5750400001.0
2009-10-12 23:00:00,0.9349,0.93555,0.9348,0.93515,2748899999.0
2009-10-13 00:00:00,0.93515,0.9358,0.93495,0.93515,4998199998.0
2009-10-13 01:00:00,0.93515,0.9354,0.93465,0.9352,15890700000.0
2009-10-13 02:00:00,0.9352,0.93525,0.93455,0.93465,12130600000.0
2009-10-13 03:00:00,0.93465,0.93605,0.93465,0.93605,12367470000.0
2009-10-13 04:00:00,0.93605,0.9369,0.93605,0.93675,11081300001.0
2009-10-13 05:00:00,0.93675,0.937,0.93615,0.9364,9912400000.0
2009-10-13 06:00:00,0.93645,0.9369,0.9363,0.93645,13885700009.0
2009-10-13 07:00:00,0.93645,0.9368,0.9353,0.93625,17044399995.0
2009-10-13 08:00:00,0.93625,0.93895,0.93595,0.93795,31636700025.0
2009-10-13 09:00:00,0.93795,0.93795,0.93565,0.93705,33133200002.0
2009-10-13 10:00:00,0.93705,0.94095,0.93625,0.9403,45394299995.0
2009-10-13 11:00:00,0.9403,0.9403,0.93715,0.9383,30949600008.0
2009-10-13 12:00:00,0.9383,0.93905,0.9375,0.93845,37542299998.0
2009-10-13 13:00:00,0.93845,0.9407,0.9384,0.9406,38850599994.0
2009-10-13 14:00:00,0.9406,0.9411,0.9392,0.93965,28809200005.0
2009-10-13 15:00:00,0.9395,0.9403,0.93555,0.93615,53858299974.0
2009-10-13 16:00:00,0.93615,0.9368,0.9352,0.9353,54173600029.0
2009-10-13 17:00:00,0.9353,0.9357,0.9325,0.9335,52210100013.0
2009-10-13 18:00:00,0.9335,0.9341,0.9332,0.93375,22047199988.0
2009-10-13 19:00:00,0.9338,0.9339,0.93205,0.9327,17488799994.0
2009-10-13 20:00:00,0.9327,0.9331,0.9316,0.9326,27841700005.0
2009-10-13 21:00:00,0.9326,0.93335,0.93215,0.93315,19103099993.0
2009-10-13 22:00:00,0.93315,0.93345,0.9327,0.93305,15609600003.0
2009-10-13 23:00:00,0.93305,0.93325,0.93225,0.9329,9325199997.0
2009-10-14 00:00:00,0.9329,0.933,0.93146,0.93175,10094399990.0
2009-10-14 01:00:00,0.9318,0.93225,0.93144,0.9319,5838100000.0
2009-10-14 02:00:00,0.9319,0.9332,0.9317,0.933,22064400001.0
2009-10-14 03:00:00,0.933,0.93385,0.93265,0.93385,18208799999.0
2009-10-14 04:00:00,0.93385,0.93395,0.93305,0.93345,17863999999.0
2009-10-14 05:00:00,0.9334,0.9343,0.9333,0.93385,13481999999.0
2009-10-14 06:00:00,0.93385,0.93385,0.9324,0.9326,15079800005.0
2009-10-14 07:00:00,0.93265,0.9328,0.93135,0.9314,15961999997.0
2009-10-14 08:00:00,0.9314,0.93275,0.9312,0.9321,32000300007.0
2009-10-14 09:00:00,0.9321,0.9336,0.9321,0.9327,37446299962.0
2009-10-14 10:00:00,0.9327,0.93395,0.93035,0.9311,45093649966.0
2009-10-14 11:00:00,0.9311,0.93265,0.93005,0.93235,33276900010.0
2009-10-14 12:00:00,0.93235,0.93285,0.9318,0.93225,18484300006.0
2009-10-14 13:00:00,0.9323,0.9326,0.9305,0.9305,26768500001.0
2009-10-14 14:00:00,0.9305,0.93105,0.92955,0.9309,26824800007.0
2009-10-14 15:00:00,0.93095,0.9343,0.9309,0.934,36526699978.0
2009-10-14 16:00:00,0.934,0.93525,0.9338,0.934,29038550016.0
2009-10-14 17:00:00,0.934,0.93415,0.9325,0.93265,21394099988.0
2009-10-14 18:00:00,0.93275,0.93315,0.932,0.93285,14748699996.0
2009-10-14 19:00:00,0.9329,0.93315,0.9323,0.9329,12323300001.0
2009-10-14 20:00:00,0.9329,0.9342,0.9323,0.9334,25753700007.0
2009-10-14 21:00:00,0.93335,0.9341,0.93325,0.9341,14472700002.0
2009-10-14 22:00:00,0.9341,0.93455,0.93375,0.93385,12086299993.0
2009-10-14 23:00:00,0.93385,0.9344,0.9329,0.93315,3691600000.0
2009-10-15 00:00:00,0.9332,0.9334,0.9328,0.93325,6337600000.0
2009-10-15 01:00:00,0.93325,0.9335,0.93252,0.9329,7152700000.0
2009-10-15 02:00:00,0.9329,0.93305,0.9314,0.93155,21142299998.0
2009-10-15 03:00:00,0.93155,0.9321,0.93122,0.93175,13721699994.0
2009-10-15 04:00:00,0.93175,0.9319,0.9314,0.9316,12567900014.0
2009-10-15 05:00:00,0.9316,0.93165,0.9311,0.9313,11533999999.0
2009-10-15 06:00:00,0.9313,0.9315,0.93055,0.9308,16843500023.0
2009-10-15 07:00:00,0.9308,0.93125,0.9304,0.9312,17878899999.0
2009-10-15 08:00:00,0.9312,0.9315,0.9267,0.92825,41895200015.0
2009-10-15 09:00:00,0.92825,0.9283,0.92365,0.92395,51831200007.0
2009-10-15 10:00:00,0.92395,0.9241,0.9205,0.92255,48171399997.0
2009-10-15 11:00:00,0.92255,0.9227,0.9183,0.9187,39075499984.0
2009-10-15 12:00:00,0.9187,0.91925,0.9165,0.917,38366400002.0
2009-10-15 13:00:00,0.917,0.91735,0.9146,0.9166,46033999993.0
2009-10-15 14:00:00,0.91665,0.91685,0.9145,0.91545,46434600004.0
2009-10-15 15:00:00,0.91545,0.91845,0.9142,0.9175,43075399999.0
2009-10-15 16:00:00,0.9175,0.91915,0.91705,0.91835,35652500009.0
2009-10-15 17:00:00,0.91835,0.9203,0.91825,0.91975,27938350000.0
2009-10-15 18:00:00,0.91985,0.91985,0.91765,0.91795,21999899974.0
2009-10-15 19:00:00,0.91795,0.9186,0.91755,0.91805,14765500007.0
2009-10-15 20:00:00,0.91805,0.91815,0.91695,0.91755,16998900000.0
2009-10-15 21:00:00,0.91755,0.9181,0.91705,0.91805,18041399994.0
2009-10-15 22:00:00,0.9181,0.9186,0.9173,0.91855,15593599999.0
2009-10-15 23:00:00,0.91855,0.9186,0.918,0.91845,2337100000.0
2009-10-16 00:00:00,0.9185,0.9188,0.91715,0.91725,3431500000.0
2009-10-16 01:00:00,0.91725,0.91735,0.91505,0.91525,10548020000.0
2009-10-16 02:00:00,0.91525,0.9158,0.9149,0.9154,18047200000.0
2009-10-16 03:00:00,0.9154,0.9161,0.91515,0.91575,18463299998.0
2009-10-16 04:00:00,0.91575,0.91615,0.9116,0.91185,24319800009.0
2009-10-16 05:00:00,0.91185,0.91245,0.91175,0.9122,14777549998.0
2009-10-16 06:00:00,0.9122,0.91275,0.9119,0.9123,16804800000.0
2009-10-16 07:00:00,0.9123,0.9136,0.91165,0.91195,23766499993.0
2009-10-16 08:00:00,0.91195,0.9159,0.91195,0.91525,47857699977.0
2009-10-16 09:00:00,0.91525,0.9168,0.91365,0.9138,54333549984.0
2009-10-16 10:00:00,0.9138,0.9145,0.90965,0.91035,45777699984.0
2009-10-16 11:00:00,0.91045,0.9155,0.9103,0.91485,51383000003.0
2009-10-16 12:00:00,0.91485,0.9155,0.9137,0.9155,31241700006.0
2009-10-16 13:00:00,0.91545,0.91545,0.91175,0.9126,40632900002.0
2009-10-16 14:00:00,0.9126,0.91265,0.91075,0.9111,35685250010.0
2009-10-16 15:00:00,0.9111,0.9114,0.90955,0.9103,49588400020.0
2009-10-16 16:00:00,0.9103,0.91045,0.9093,0.91,41495600003.0
2009-10-16 17:00:00,0.91,0.91185,0.90985,0.91055,36026599992.0
2009-10-16 18:00:00,0.91055,0.91115,0.91025,0.9109,18746500007.0
2009-10-16 19:00:00,0.9109,0.9113,0.91045,0.9107,14198200001.0
2009-10-16 20:00:00,0.9107,0.9111,0.9103,0.91095,17839500017.0
2009-10-16 21:00:00,0.91095,0.91125,0.91025,0.91065,13309100000.0
2009-10-16 22:00:00,0.9106,0.9112,0.9103,0.91105,4141820000.0
2009-10-18 23:00:00,0.91079,0.9138,0.91063,0.9128,2853000000.0
2009-10-19 00:00:00,0.91255,0.9128,0.91135,0.9117,4985599999.0
2009-10-19 01:00:00,0.9117,0.91175,0.91045,0.91065,7850909997.0
2009-10-19 02:00:00,0.91065,0.91225,0.90995,0.91005,21572040000.0
2009-10-19 03:00:00,0.91005,0.91085,0.90975,0.91085,12649279999.0
2009-10-19 04:00:00,0.91085,0.9111,0.9107,0.9109,13026670001.0
2009-10-19 05:00:00,0.9109,0.91125,0.9104,0.91065,11655100001.0
2009-10-19 06:00:00,0.91065,0.9112,0.91065,0.9111,14756200006.0
2009-10-19 07:00:00,0.9111,0.9132,0.91085,0.91315,14447700001.0
2009-10-19 08:00:00,0.91315,0.91555,0.9125,0.91555,20636539998.0
2009-10-19 09:00:00,0.91555,0.919,0.91535,0.91805,36035650015.0
2009-10-19 10:00:00,0.91805,0.9183,0.91625,0.91665,24018000001.0
2009-10-19 11:00:00,0.91665,0.9179,0.91655,0.91705,24711099989.0
2009-10-19 12:00:00,0.91705,0.9173,0.91545,0.9166,25016799995.0
2009-10-19 13:00:00,0.9166,0.91685,0.91445,0.9148,33761699982.0
2009-10-19 14:00:00,0.91485,0.91485,0.9132,0.91415,25555199995.0
2009-10-19 15:00:00,0.91415,0.9144,0.91335,0.91355,32812899980.0
2009-10-19 16:00:00,0.91355,0.91405,0.9108,0.9117,44605300007.0
2009-10-19 17:00:00,0.9117,0.912,0.9104,0.9114,39811200011.0
2009-10-19 18:00:00,0.91135,0.91175,0.9107,0.91095,22809399975.0
2009-10-19 19:00:00,0.91095,0.91155,0.91085,0.9114,17788559948.0
2009-10-19 20:00:00,0.9114,0.91335,0.91135,0.91275,18932529998.0
2009-10-19 21:00:00,0.91275,0.913,0.91225,0.9127,14276799999.0
2009-10-19 22:00:00,0.9127,0.9128,0.9111,0.9112,12496800004.0
2009-10-19 23:00:00,0.91075,0.9122,0.91075,0.91115,8129350000.0
2009-10-20 00:00:00,0.91115,0.9125,0.91115,0.91225,10166029997.0
2009-10-20 01:00:00,0.91225,0.9125,0.91155,0.91205,10161660000.0
2009-10-20 02:00:00,0.91205,0.914,0.912,0.91385,18759719998.0
2009-10-20 03:00:00,0.9138,0.91405,0.9129,0.91335,16883050002.0
2009-10-20 04:00:00,0.91335,0.91355,0.9131,0.9133,12327329994.0
2009-10-20 05:00:00,0.9133,0.9133,0.91285,0.91305,10043400007.0
2009-10-20 06:00:00,0.913,0.91325,0.9126,0.9129,8739330001.0
2009-10-20 07:00:00,0.9129,0.91355,0.9123,0.9123,13041929994.0
2009-10-20 08:00:00,0.9123,0.91295,0.91045,0.9126,33461420013.0
2009-10-20 09:00:00,0.9126,0.9151,0.9126,0.91365,44163799993.0
2009-10-20 10:00:00,0.91365,0.91455,0.91215,0.91215,42325889992.0
2009-10-20 11:00:00,0.9121,0.91315,0.9115,0.91155,32957839992.0
2009-10-20 12:00:00,0.91155,0.9124,0.91135,0.91195,27270599981.0
2009-10-20 13:00:00,0.91195,0.9126,0.911,0.91215,27561380012.0
2009-10-20 14:00:00,0.9122,0.9125,0.90835,0.90885,41597430023.0
2009-10-20 15:00:00,0.9089,0.9095,0.908,0.90845,48662499988.0
2009-10-20 16:00:00,0.90845,0.9093,0.907,0.90855,45577949974.0
2009-10-20 17:00:00,0.90855,0.91015,0.9075,0.90985,44182289985.0
2009-10-20 18:00:00,0.90985,0.91245,0.9097,0.9122,28349990003.0
2009-10-20 19:00:00,0.9122,0.91325,0.9116,0.91225,13382510014.0
2009-10-20 20:00:00,0.91225,0.91255,0.9118,0.91245,16593100016.0
2009-10-20 21:00:00,0.91245,0.91315,0.91185,0.9121,13364000008.0
2009-10-20 22:00:00,0.9121,0.9124,0.91175,0.91215,6718500001.0
2009-10-20 23:00:00,0.9121,0.9123,0.91125,0.9115,3366100000.0
2009-10-21 00:00:00,0.91155,0.91165,0.9113,0.91145,4890200000.0
2009-10-21 01:00:00,0.91145,0.91175,0.9108,0.91155,13847800002.0
2009-10-21 02:00:00,0.91155,0.9118,0.9107,0.911,16711400002.0
2009-10-21 03:00:00,0.911,0.9118,0.91085,0.9109,13935200000.0
2009-10-21 04:00:00,0.9109,0.91095,0.9104,0.9108,20260399988.0
2009-10-21 05:00:00,0.9108,0.911,0.91015,0.91015,14368900012.0
2009-10-21 06:00:00,0.91015,0.91035,0.90845,0.9088,19919499974.0
2009-10-21 07:00:00,0.90885,0.9096,0.9083,0.90955,17817499998.0
2009-10-21 08:00:00,0.90955,0.91125,0.90945,0.9098,29439599997.0
2009-10-21 09:00:00,0.9098,0.90995,0.9057,0.9071,56098999995.0
2009-10-21 10:00:00,0.9071,0.9078,0.90185,0.9023,48151599984.0
2009-10-21 11:00:00,0.90225,0.90285,0.90075,0.90265,40129800016.0
2009-10-21 12:00:00,0.90265,0.9029,0.9008,0.90125,40117800003.0
2009-10-21 13:00:00,0.90125,0.90175,0.89985,0.9005,30433000009.0
2009-10-21 14:00:00,0.9005,0.90075,0.8997,0.90015,39575900004.0
2009-10-21 15:00:00,0.90015,0.90215,0.90015,0.9018,42466400005.0
2009-10-21 16:00:00,0.90185,0.90295,0.90165,0.9023,41602700013.0
2009-10-21 17:00:00,0.9023,0.9037,0.90205,0.9035,33511999993.0
2009-10-21 18:00:00,0.9035,0.9048,0.9035,0.90455,25081599983.0
2009-10-21 19:00:00,0.90455,0.90535,0.90425,0.9053,22481099994.0
2009-10-21 20:00:00,0.90535,0.90535,0.9038,0.9038,21757100007.0
2009-10-21 21:00:00,0.90385,0.9045,0.90375,0.90435,31009199973.0
2009-10-21 22:00:00,0.90435,0.90465,0.90385,0.90405,14411300001.0
2009-10-21 23:00:00,0.90405,0.90455,0.903,0.90445,3650700000.0
2009-10-22 00:00:00,0.9044,0.9044,0.9036,0.9038,3593900000.0
2009-10-22 01:00:00,0.9038,0.90395,0.90315,0.90325,8029700001.0
2009-10-22 02:00:00,0.90325,0.90435,0.903,0.9031,16757210000.0
2009-10-22 03:00:00,0.9031,0.90375,0.903,0.9032,17901700012.0
2009-10-22 04:00:00,0.9032,0.90355,0.9027,0.90355,21771100011.0
2009-10-22 05:00:00,0.90355,0.90355,0.9024,0.9024,22602500000.0
2009-10-22 06:00:00,0.9024,0.90295,0.90205,0.90275,18493639996.0
2009-10-22 07:00:00,0.90275,0.90315,0.9012,0.9014,27517999995.0
2009-10-22 08:00:00,0.9014,0.90365,0.90135,0.9023,37771599993.0
2009-10-22 09:00:00,0.9023,0.90475,0.9019,0.9038,43158000007.0
2009-10-22 10:00:00,0.90375,0.9068,0.9023,0.9058,48258500006.0
2009-10-22 11:00:00,0.90585,0.9063,0.9045,0.90575,35408500001.0
2009-10-22 12:00:00,0.90575,0.90625,0.90415,0.90535,33605900019.0
2009-10-22 13:00:00,0.90535,0.90585,0.9046,0.9047,26256600012.0
2009-10-22 14:00:00,0.9047,0.90595,0.9043,0.90585,38066100004.0
2009-10-22 15:00:00,0.90585,0.906,0.9041,0.90465,53808200004.0
2009-10-22 16:00:00,0.9047,0.9056,0.90395,0.90545,38252499980.0
2009-10-22 17:00:00,0.9054,0.9055,0.90345,0.90405,27647600001.0
2009-10-22 18:00:00,0.90405,0.9048,0.90315,0.9034,26608600004.0
2009-10-22 19:00:00,0.9034,0.9039,0.90315,0.90345,11441300009.0
2009-10-22 20:00:00,0.90345,0.90425,0.90335,0.90385,20538999996.0
2009-10-22 21:00:00,0.90385,0.9043,0.9038,0.90405,10189000006.0
2009-10-22 22:00:00,0.90405,0.9045,0.9039,0.9042,9367950000.0
2009-10-22 23:00:00,0.9042,0.90435,0.90346,0.90425,4351300000.0
2009-10-23 00:00:00,0.90425,0.90465,0.9038,0.9045,4368599996.0
2009-10-23 01:00:00,0.90455,0.9048,0.90415,0.90425,9660900000.0
2009-10-23 02:00:00,0.90425,0.90425,0.90215,0.90285,27485100003.0
2009-10-23 03:00:00,0.90295,0.9032,0.9021,0.9025,18583300000.0
2009-10-23 04:00:00,0.9025,0.9032,0.9022,0.9023,19324300010.0
2009-10-23 05:00:00,0.90235,0.90325,0.90205,0.90295,15436899999.0
2009-10-23 06:00:00,0.90295,0.90315,0.902,0.90275,14740299999.0
2009-10-23 07:00:00,0.90275,0.9034,0.90235,0.9026,24389500018.0
2009-10-23 08:00:00,0.9026,0.9028,0.9005,0.9016,39944700025.0
2009-10-23 09:00:00,0.9016,0.9019,0.90025,0.90085,42165300006.0
2009-10-23 10:00:00,0.90085,0.9146,0.9003,0.9143,51975499994.0
2009-10-23 11:00:00,0.91425,0.91785,0.91335,0.91555,48177300013.0
2009-10-23 12:00:00,0.91555,0.9165,0.9148,0.91635,39124499995.0
2009-10-23 13:00:00,0.91635,0.91875,0.9163,0.9177,44697100030.0
2009-10-23 14:00:00,0.9177,0.9179,0.91595,0.9166,48700000030.0
2009-10-23 15:00:00,0.9166,0.9186,0.916,0.9185,52781300006.0
2009-10-23 16:00:00,0.91855,0.9193,0.91695,0.91925,60400100085.0
2009-10-23 17:00:00,0.91925,0.91935,0.91815,0.9191,43764200052.0
2009-10-23 18:00:00,0.91915,0.9211,0.91895,0.921,29319899969.0
2009-10-23 19:00:00,0.921,0.9216,0.9206,0.92085,29133699981.0
2009-10-23 20:00:00,0.92085,0.92105,0.9196,0.91975,19830139989.0
2009-10-23 21:00:00,0.9197,0.92,0.91885,0.9195,17736900001.0
2009-10-23 22:00:00,0.9195,0.9204,0.91935,0.9201,9741300000.0
2009-10-25 23:00:00,0.92025,0.9209,0.91937,0.9202,11601399999.0
2009-10-26 00:00:00,0.92025,0.9203,0.9194,0.9196,3194000000.0
2009-10-26 01:00:00,0.9196,0.92135,0.91925,0.9213,11157000019.0
2009-10-26 02:00:00,0.92125,0.9224,0.92075,0.92225,23687399999.0
2009-10-26 03:00:00,0.92225,0.92325,0.9222,0.92265,25126099991.0
2009-10-26 04:00:00,0.9226,0.9236,0.92235,0.9235,24620299996.0
2009-10-26 05:00:00,0.92345,0.92385,0.9232,0.9237,13864600002.0
2009-10-26 06:00:00,0.9237,0.9238,0.92355,0.9237,12882299998.0
2009-10-26 07:00:00,0.9237,0.9238,0.92225,0.92315,16083100004.0
2009-10-26 08:00:00,0.9231,0.92315,0.92175,0.92235,15890999997.0
2009-10-26 09:00:00,0.92235,0.92325,0.9203,0.92275,31926100008.0
2009-10-26 10:00:00,0.9227,0.92395,0.9212,0.92255,41659300024.0
2009-10-26 11:00:00,0.92255,0.9227,0.9206,0.92085,30809900021.0
2009-10-26 12:00:00,0.9208,0.92185,0.92025,0.92055,21049699995.0
2009-10-26 13:00:00,0.92055,0.92115,0.9196,0.92025,22837500018.0
2009-10-26 14:00:00,0.92025,0.9204,0.9188,0.91885,30608599981.0
2009-10-26 15:00:00,0.91885,0.91965,0.9177,0.9181,34660300002.0
2009-10-26 16:00:00,0.9181,0.9182,0.9156,0.91585,41134300033.0
2009-10-26 17:00:00,0.91585,0.91585,0.91365,0.9137,43442900014.0
2009-10-26 18:00:00,0.9137,0.91415,0.9116,0.91255,41260799994.0
2009-10-26 19:00:00,0.91255,0.9128,0.90945,0.9104,30837200000.0
2009-10-26 20:00:00,0.9104,0.9116,0.9098,0.9113,20934400000.0
2009-10-26 21:00:00,0.9113,0.9117,0.9103,0.91045,13247000000.0
2009-10-26 22:00:00,0.91045,0.9109,0.90995,0.9105,16810900008.0
2009-10-26 23:00:00,0.9105,0.91135,0.9099,0.9112,3462800000.0
2009-10-27 00:00:00,0.9112,0.91125,0.9104,0.9106,6892100000.0
2009-10-27 01:00:00,0.9106,0.91235,0.91055,0.91165,10597400000.0
2009-10-27 02:00:00,0.91165,0.91185,0.9096,0.91085,26497099990.0
2009-10-27 03:00:00,0.91075,0.91155,0.9104,0.9112,23597449978.0
2009-10-27 04:00:00,0.9112,0.9117,0.91085,0.91145,16118499989.0
2009-10-27 05:00:00,0.91145,0.91195,0.91145,0.91145,17434300015.0
2009-10-27 06:00:00,0.91145,0.91185,0.9111,0.9111,10750199992.0
2009-10-27 07:00:00,0.9111,0.9116,0.9107,0.9114,18616699999.0
2009-10-27 08:00:00,0.9114,0.91345,0.91125,0.91225,31012520007.0
2009-10-27 09:00:00,0.91225,0.91235,0.90945,0.91005,37805400011.0
2009-10-27 10:00:00,0.91005,0.91145,0.9072,0.90775,42026200014.0
2009-10-27 11:00:00,0.9077,0.9087,0.9066,0.9072,35986700004.0
2009-10-27 12:00:00,0.9072,0.90775,0.9056,0.90615,36538800019.0
2009-10-27 13:00:00,0.90615,0.9083,0.9053,0.9073,32010900013.0
2009-10-27 14:00:00,0.9073,0.9083,0.907,0.90715,41566760017.0
2009-10-27 15:00:00,0.90715,0.9082,0.90675,0.90705,50531700007.0
2009-10-27 16:00:00,0.90695,0.908,0.906,0.9076,56928300039.0
2009-10-27 17:00:00,0.9076,0.90805,0.90685,0.9073,43905500031.0
2009-10-27 18:00:00,0.9073,0.90735,0.9045,0.90525,32662900004.0
2009-10-27 19:00:00,0.90525,0.90555,0.90415,0.90475,31355000005.0
2009-10-27 20:00:00,0.9048,0.9049,0.9026,0.90365,24839199977.0
2009-10-27 21:00:00,0.90365,0.9039,0.90295,0.90345,24928199987.0
2009-10-27 22:00:00,0.90345,0.9043,0.90325,0.9043,14654299998.0
2009-10-27 23:00:00,0.90425,0.90455,0.9035,0.9045,4319140000.0
2009-10-28 00:00:00,0.9045,0.9045,0.904,0.90415,8499300000.0
2009-10-28 01:00:00,0.90415,0.90435,0.90335,0.90385,8388499997.0
2009-10-28 02:00:00,0.90385,0.90575,0.9035,0.9052,28629039993.0
2009-10-28 03:00:00,0.9052,0.90635,0.9051,0.90585,21485900000.0
2009-10-28 04:00:00,0.90575,0.90595,0.9047,0.90585,20930699999.0
2009-10-28 05:00:00,0.90585,0.9061,0.90535,0.90545,23287500000.0
2009-10-28 06:00:00,0.9055,0.9059,0.9049,0.90505,20647400001.0
2009-10-28 07:00:00,0.90505,0.9063,0.90455,0.9058,17314000010.0
2009-10-28 08:00:00,0.9058,0.9067,0.90555,0.90595,17444100007.0
2009-10-28 09:00:00,0.90595,0.90635,0.9054,0.90605,23906550002.0
2009-10-28 10:00:00,0.90605,0.9065,0.90325,0.90425,31190600007.0
2009-10-28 11:00:00,0.90425,0.90665,0.9039,0.9045,37154400005.0
2009-10-28 12:00:00,0.9045,0.90635,0.9045,0.90585,28115499986.0
2009-10-28 13:00:00,0.90585,0.9068,0.905,0.9062,37697600037.0
2009-10-28 14:00:00,0.9062,0.9065,0.90555,0.90585,40078999992.0
2009-10-28 15:00:00,0.90585,0.9059,0.90205,0.9029,42030129992.0
2009-10-28 16:00:00,0.90285,0.9032,0.90155,0.9016,42733299990.0
2009-10-28 17:00:00,0.9016,0.90185,0.90035,0.9015,43448700013.0
2009-10-28 18:00:00,0.9015,0.9016,0.8963,0.8971,43742649988.0
2009-10-28 19:00:00,0.8971,0.8979,0.8951,0.8964,40948200022.0
2009-10-28 20:00:00,0.8964,0.89755,0.89545,0.89685,26843799986.0
2009-10-28 21:00:00,0.89685,0.89865,0.89625,0.89845,26029449980.0
2009-10-28 22:00:00,0.8985,0.89865,0.8976,0.8979,15699379999.0
2009-10-28 23:00:00,0.8979,0.8986,0.89775,0.8985,2683500000.0
2009-10-29 00:00:00,0.8985,0.89855,0.8971,0.89765,7273400000.0
2009-10-29 01:00:00,0.89765,0.89865,0.89765,0.89855,11427499999.0
2009-10-29 02:00:00,0.89855,0.89915,0.89815,0.8986,24007599999.0
2009-10-29 03:00:00,0.8986,0.8987,0.89795,0.89855,18858599997.0
2009-10-29 04:00:00,0.89855,0.8989,0.8981,0.89875,13861800001.0
2009-10-29 05:00:00,0.89875,0.8994,0.8987,0.8989,14606199997.0
2009-10-29 06:00:00,0.8989,0.89905,0.89765,0.8985,11722499999.0
2009-10-29 07:00:00,0.89855,0.89905,0.8978,0.89865,13436000010.0
2009-10-29 08:00:00,0.89865,0.89925,0.8975,0.89755,18150099993.0
2009-10-29 09:00:00,0.89755,0.89795,0.8953,0.8974,30006730000.0
2009-10-29 10:00:00,0.89745,0.89835,0.89655,0.8978,35836099987.0
2009-10-29 11:00:00,0.89775,0.89835,0.8969,0.8979,29596199974.0
2009-10-29 12:00:00,0.89795,0.898,0.89555,0.896,28935200005.0
2009-10-29 13:00:00,0.896,0.896,0.8936,0.8946,37512300008.0
2009-10-29 14:00:00,0.8946,0.89855,0.89365,0.8983,40306550021.0
2009-10-29 15:00:00,0.8983,0.89855,0.8921,0.89225,46335600009.0
2009-10-29 16:00:00,0.8922,0.8929,0.89115,0.89255,34876700014.0
2009-10-29 17:00:00,0.89255,0.896,0.8923,0.89485,34367599982.0
2009-10-29 18:00:00,0.89485,0.89705,0.89455,0.89685,33116700017.0
2009-10-29 19:00:00,0.89685,0.8972,0.89585,0.89615,21447699992.0
2009-10-29 20:00:00,0.89615,0.89735,0.89615,0.8971,21630259986.0
2009-10-29 21:00:00,0.8971,0.8973,0.89665,0.8971,28208500034.0
2009-10-29 22:00:00,0.8971,0.8971,0.8955,0.89555,15795299996.0
2009-10-29 23:00:00,0.89555,0.89645,0.89547,0.8958,2342500000.0
2009-10-30 00:00:00,0.8958,0.8965,0.8957,0.89595,5359199999.0
2009-10-30 01:00:00,0.89595,0.89625,0.89535,0.8959,13592199989.0
2009-10-30 02:00:00,0.8959,0.89645,0.8955,0.89575,33984500018.0
2009-10-30 03:00:00,0.89575,0.8962,0.8953,0.8954,24351300013.0
2009-10-30 04:00:00,0.8954,0.89625,0.8954,0.8962,15148699995.0
2009-10-30 05:00:00,0.89613,0.89645,0.8956,0.89595,12932800002.0
2009-10-30 06:00:00,0.89595,0.89685,0.89585,0.89675,13121600000.0
2009-10-30 07:00:00,0.89675,0.8971,0.8963,0.8966,16853899997.0
2009-10-30 08:00:00,0.8966,0.89765,0.89615,0.89765,20365900004.0
2009-10-30 09:00:00,0.89765,0.89765,0.8947,0.8959,30862560013.0
2009-10-30 10:00:00,0.8959,0.8965,0.8951,0.89625,32237199975.0
2009-10-30 11:00:00,0.8962,0.8983,0.8952,0.89775,29192100000.0
2009-10-30 12:00:00,0.89775,0.8989,0.8966,0.8979,36025399991.0
2009-10-30 13:00:00,0.8979,0.898,0.89475,0.89625,35636000014.0
2009-10-30 14:00:00,0.89625,0.8965,0.894,0.894,29072300004.0
2009-10-30 15:00:00,0.894,0.8959,0.89295,0.89545,38213649997.0
2009-10-30 16:00:00,0.89545,0.89585,0.89295,0.89365,45128599999.0
2009-10-30 17:00:00,0.89365,0.897,0.89305,0.8953,44938700011.0
2009-10-30 18:00:00,0.89535,0.896,0.89405,0.89585,44963450000.0
2009-10-30 19:00:00,0.89585,0.89705,0.8954,0.8963,33909000033.0
2009-10-30 20:00:00,0.89635,0.89665,0.8952,0.8954,28363800004.0
2009-10-30 21:00:00,0.8954,0.8965,0.895,0.89625,16645449999.0
2009-10-30 22:00:00,0.89625,0.89665,0.89335,0.8936,12677999999.0
2009-11-02 00:00:00,0.89695,0.89925,0.89645,0.8981,6267000000.0
2009-11-02 01:00:00,0.89815,0.8987,0.89545,0.89585,14144200000.0
2009-11-02 02:00:00,0.89585,0.8963,0.8952,0.8956,18715599999.0
2009-11-02 03:00:00,0.8956,0.89655,0.89545,0.89645,16727600001.0
2009-11-02 04:00:00,0.89645,0.89745,0.8962,0.89725,12331800000.0
2009-11-02 05:00:00,0.89725,0.8974,0.89635,0.8964,10252500000.0
2009-11-02 06:00:00,0.8964,0.89725,0.896,0.89725,16735400008.0
2009-11-02 07:00:00,0.89725,0.8974,0.89655,0.89685,15801299998.0
2009-11-02 08:00:00,0.89685,0.8973,0.8963,0.89635,17120499997.0
2009-11-02 09:00:00,0.89635,0.8991,0.8963,0.8981,29117200006.0
2009-11-02 10:00:00,0.89815,0.9023,0.898,0.90185,51920299985.0
2009-11-02 11:00:00,0.90185,0.9032,0.9001,0.90075,45950499988.0
2009-11-02 12:00:00,0.90075,0.9019,0.89895,0.9018,30607200011.0
2009-11-02 13:00:00,0.9018,0.9037,0.9016,0.9036,29341600003.0
2009-11-02 14:00:00,0.9036,0.9037,0.90255,0.90265,31801600013.0
2009-11-02 15:00:00,0.90265,0.9033,0.90175,0.90255,43517699987.0
2009-11-02 16:00:00,0.90255,0.9038,0.9021,0.9033,37859800001.0
2009-11-02 17:00:00,0.90325,0.9051,0.90255,0.9046,45989299993.0
2009-11-02 18:00:00,0.9046,0.9047,0.9033,0.90355,36995400021.0
2009-11-02 19:00:00,0.90355,0.9039,0.90175,0.9021,23719899998.0
2009-11-02 20:00:00,0.9021,0.90235,0.90065,0.9009,16243599994.0
2009-11-02 21:00:00,0.90085,0.9015,0.90025,0.9003,21985200001.0
2009-11-02 22:00:00,0.9004,0.9009,0.9004,0.90045,20546400009.0
2009-11-02 23:00:00,0.9005,0.901,0.90035,0.90045,15052799992.0
2009-11-03 00:00:00,0.9004,0.9008,0.8994,0.9005,6656700000.0
2009-11-03 01:00:00,0.9005,0.90145,0.9005,0.901,15316099990.0
2009-11-03 02:00:00,0.90095,0.90265,0.90095,0.90245,19230099998.0
2009-11-03 03:00:00,0.90245,0.9027,0.90215,0.9026,14441800000.0
2009-11-03 04:00:00,0.9026,0.90315,0.90245,0.90275,15517900004.0
2009-11-03 05:00:00,0.9027,0.90345,0.9024,0.9029,19130000000.0
2009-11-03 06:00:00,0.90295,0.9032,0.90235,0.90275,24004800002.0
2009-11-03 07:00:00,0.90275,0.90305,0.9021,0.9026,15320999996.0
2009-11-03 08:00:00,0.9026,0.9036,0.90255,0.90355,17221899999.0
2009-11-03 09:00:00,0.90355,0.90605,0.90235,0.9056,40757599978.0
2009-11-03 10:00:00,0.9056,0.9056,0.903,0.9034,50312500001.0
2009-11-03 11:00:00,0.9034,0.90385,0.9016,0.9018,51952399976.0
2009-11-03 12:00:00,0.9018,0.9018,0.89745,0.8978,48454999993.0
2009-11-03 13:00:00,0.8978,0.8995,0.8977,0.8991,35850899992.0
2009-11-03 14:00:00,0.8991,0.8995,0.89795,0.89845,42197399994.0
2009-11-03 15:00:00,0.8984,0.8987,0.8971,0.89835,47381240002.0
2009-11-03 16:00:00,0.89835,0.8984,0.89765,0.8978,50446799968.0
2009-11-03 17:00:00,0.8978,0.8982,0.894,0.89525,47875599997.0
2009-11-03 18:00:00,0.89525,0.8954,0.89345,0.89455,43885980005.0
2009-11-03 19:00:00,0.89455,0.89575,0.89395,0.8955,30768999997.0
2009-11-03 20:00:00,0.8955,0.8962,0.895,0.89555,20634899997.0
2009-11-03 21:00:00,0.89555,0.89695,0.8951,0.89635,27576999990.0
2009-11-03 22:00:00,0.89635,0.8968,0.89615,0.89625,21464700002.0
2009-11-03 23:00:00,0.89625,0.89645,0.89555,0.8956,10887900000.0
2009-11-04 00:00:00,0.89545,0.89615,0.8952,0.89605,3593700001.0
2009-11-04 01:00:00,0.89605,0.897,0.89595,0.897,7275799999.0
2009-11-04 02:00:00,0.897,0.897,0.8961,0.8964,21496149994.0
2009-11-04 03:00:00,0.8964,0.8966,0.896,0.8961,20334899998.0
2009-11-04 04:00:00,0.896,0.89715,0.896,0.89695,22503600004.0
2009-11-04 05:00:00,0.89695,0.8974,0.8969,0.89715,13637399995.0
2009-11-04 06:00:00,0.8972,0.89755,0.8968,0.89685,13704600000.0
2009-11-04 07:00:00,0.89685,0.89695,0.896,0.89625,14782000000.0
2009-11-04 08:00:00,0.89625,0.89715,0.8954,0.89565,25591300012.0
2009-11-04 09:00:00,0.89565,0.89585,0.894,0.89525,49921499996.0
2009-11-04 10:00:00,0.89525,0.896,0.89425,0.89425,48883899993.0
2009-11-04 11:00:00,0.8943,0.895,0.8919,0.8919,35736300011.0
2009-11-04 12:00:00,0.8919,0.8933,0.8919,0.89285,21956200008.0
2009-11-04 13:00:00,0.89285,0.89405,0.89235,0.8937,29313100005.0
2009-11-04 14:00:00,0.8937,0.89435,0.89205,0.8924,34064800009.0
2009-11-04 15:00:00,0.8924,0.8946,0.8923,0.89435,44435499985.0
2009-11-04 16:00:00,0.89435,0.89695,0.89435,0.8968,54776200000.0
2009-11-04 17:00:00,0.89675,0.89725,0.89475,0.89475,45978600007.0
2009-11-04 18:00:00,0.8947,0.89595,0.89435,0.89525,33808200018.0
2009-11-04 19:00:00,0.89525,0.89595,0.8949,0.8958,19335600010.0
2009-11-04 20:00:00,0.8958,0.89625,0.89525,0.8962,18439599999.0
2009-11-04 21:00:00,0.8962,0.8984,0.89535,0.89775,42449399997.0
2009-11-04 22:00:00,0.8978,0.8981,0.8969,0.89735,32457600004.0
2009-11-04 23:00:00,0.89735,0.89825,0.89725,0.8976,16996300001.0
2009-11-05 00:00:00,0.8976,0.8986,0.89725,0.89815,3698800000.0
2009-11-05 01:00:00,0.89815,0.89825,0.89745,0.89785,10123649997.0
2009-11-05 02:00:00,0.89785,0.89865,0.8972,0.89765,33748019965.0
2009-11-05 03:00:00,0.89765,0.89865,0.8975,0.8983,36243700029.0
2009-11-05 04:00:00,0.8983,0.8986,0.8982,0.8982,19180320007.0
2009-11-05 05:00:00,0.89825,0.89865,0.89815,0.8985,30347400015.0
2009-11-05 06:00:00,0.8985,0.899,0.89815,0.89855,19684299999.0
2009-11-05 07:00:00,0.8986,0.89905,0.89785,0.89885,21738499992.0
2009-11-05 08:00:00,0.89885,0.89985,0.8985,0.8992,22966899982.0
2009-11-05 09:00:00,0.8992,0.89985,0.8985,0.89865,33696699987.0
2009-11-05 10:00:00,0.89865,0.8988,0.8971,0.8975,30778900011.0
2009-11-05 11:00:00,0.8975,0.8989,0.89605,0.89715,37268000010.0
2009-11-05 12:00:00,0.89715,0.89955,0.89695,0.899,30039100005.0
2009-11-05 13:00:00,0.899,0.8997,0.89805,0.89945,25392600005.0
2009-11-05 14:00:00,0.89945,0.8998,0.8931,0.8951,43873350031.0
2009-11-05 15:00:00,0.8951,0.8983,0.8945,0.89755,43036399982.0
2009-11-05 16:00:00,0.89755,0.89875,0.8971,0.89735,43729100003.0
2009-11-05 17:00:00,0.89735,0.8975,0.89575,0.89675,46302800013.0
2009-11-05 18:00:00,0.8968,0.89765,0.8965,0.8969,47787900049.0
2009-11-05 19:00:00,0.8969,0.8974,0.89625,0.89645,37202899998.0
2009-11-05 20:00:00,0.8964,0.8968,0.8957,0.8963,30374400005.0
2009-11-05 21:00:00,0.8963,0.8968,0.89585,0.89635,25796599988.0
2009-11-05 22:00:00,0.89635,0.8971,0.89635,0.89685,17278599998.0
2009-11-05 23:00:00,0.8968,0.897,0.89635,0.89655,15961899986.0
2009-11-06 00:00:00,0.8965,0.89705,0.89635,0.897,9339200001.0
2009-11-06 01:00:00,0.897,0.8976,0.8964,0.8976,14527900002.0
2009-11-06 02:00:00,0.8976,0.8978,0.89655,0.8967,17196600006.0
2009-11-06 03:00:00,0.8967,0.8972,0.89635,0.8964,16498799981.0
2009-11-06 04:00:00,0.8964,0.89655,0.89595,0.89625,15628300010.0
2009-11-06 05:00:00,0.89625,0.8965,0.8954,0.8957,11620999999.0
2009-11-06 06:00:00,0.8957,0.89575,0.895,0.89565,17443889990.0
2009-11-06 07:00:00,0.89565,0.89575,0.89505,0.8951,14883000019.0
2009-11-06 08:00:00,0.8951,0.89655,0.8951,0.8961,29102699986.0
2009-11-06 09:00:00,0.8961,0.8963,0.8946,0.8953,25551999992.0
2009-11-06 10:00:00,0.8953,0.89645,0.8949,0.8962,33110299979.0
2009-11-06 11:00:00,0.8962,0.8974,0.89555,0.89695,32188399980.0
2009-11-06 12:00:00,0.89695,0.89775,0.89665,0.897,27536500011.0
2009-11-06 13:00:00,0.89705,0.89705,0.89535,0.89565,27124100004.0
2009-11-06 14:00:00,0.8957,0.8973,0.8954,0.8969,25663799982.0
2009-11-06 15:00:00,0.8969,0.89765,0.8957,0.8969,42985499988.0
2009-11-06 16:00:00,0.8969,0.8987,0.89675,0.8984,41946000006.0
2009-11-06 17:00:00,0.8985,0.89895,0.89515,0.8953,44018599987.0
2009-11-06 18:00:00,0.8953,0.89635,0.894,0.89445,35306800022.0
2009-11-06 19:00:00,0.89445,0.89515,0.8933,0.8937,18601699997.0
2009-11-06 20:00:00,0.8937,0.89375,0.89315,0.89365,13955399998.0
2009-11-06 21:00:00,0.8936,0.89395,0.8932,0.8937,11386999995.0
2009-11-06 22:00:00,0.8937,0.8939,0.8934,0.8937,8235699999.0
2009-11-06 23:00:00,0.8937,0.89373,0.89283,0.89359,15158799999.0
2009-11-09 00:00:00,0.89305,0.89385,0.89265,0.8931,2270500000.0
2009-11-09 01:00:00,0.89315,0.8944,0.89295,0.89385,9292100000.0
2009-11-09 02:00:00,0.89385,0.8941,0.89275,0.8934,29612700003.0
2009-11-09 03:00:00,0.89335,0.8941,0.8931,0.89325,24221099966.0
2009-11-09 04:00:00,0.89325,0.894,0.89265,0.89285,18926600002.0
2009-11-09 05:00:00,0.89285,0.89325,0.8925,0.8928,19334000039.0
2009-11-09 06:00:00,0.8928,0.8939,0.89255,0.8934,27407899993.0
2009-11-09 07:00:00,0.8934,0.8934,0.89245,0.89295,23856199989.0
2009-11-09 08:00:00,0.89295,0.8945,0.8928,0.89365,21320499977.0
2009-11-09 09:00:00,0.89365,0.894,0.89115,0.8921,39923400007.0
2009-11-09 10:00:00,0.8921,0.8928,0.89125,0.89205,30136899993.0
2009-11-09 11:00:00,0.89205,0.89225,0.88995,0.8903,40057799976.0
2009-11-09 12:00:00,0.8903,0.89235,0.8897,0.8922,37046799989.0
2009-11-09 13:00:00,0.8922,0.8923,0.8915,0.89205,27941199994.0
2009-11-09 14:00:00,0.89205,0.89285,0.89195,0.89265,28876000016.0
2009-11-09 15:00:00,0.89265,0.8943,0.8922,0.89365,45734899965.0
2009-11-09 16:00:00,0.89365,0.8943,0.8933,0.8936,44731299974.0
2009-11-09 17:00:00,0.8936,0.8965,0.8936,0.896,42280600007.0
2009-11-09 18:00:00,0.896,0.89735,0.89515,0.89705,35162099997.0
2009-11-09 19:00:00,0.89705,0.8976,0.89655,0.89755,27454300005.0
2009-11-09 20:00:00,0.8975,0.89765,0.89645,0.89685,16802800006.0
2009-11-09 21:00:00,0.89685,0.8969,0.8948,0.89515,15691899995.0
2009-11-09 22:00:00,0.89515,0.89525,0.89455,0.89485,12443499988.0
2009-11-09 23:00:00,0.89485,0.89525,0.89445,0.8949,9500700000.0
2009-11-10 00:00:00,0.89485,0.89495,0.89425,0.8945,3187200000.0
2009-11-10 01:00:00,0.89455,0.8949,0.894,0.8942,20399939977.0
2009-11-10 02:00:00,0.8942,0.8944,0.89345,0.89405,26949299980.0
2009-11-10 03:00:00,0.89405,0.8944,0.8937,0.89395,26270860036.0
2009-11-10 04:00:00,0.89395,0.8949,0.8939,0.89475,24157000083.0
2009-11-10 05:00:00,0.89475,0.89485,0.89355,0.89365,20095299997.0
2009-11-10 06:00:00,0.89365,0.89405,0.8935,0.894,15715900010.0
2009-11-10 07:00:00,0.894,0.90135,0.89395,0.9009,22605700002.0
2009-11-10 08:00:00,0.9009,0.90155,0.8985,0.89915,17978299997.0
2009-11-10 09:00:00,0.89915,0.90105,0.89865,0.8995,27685399995.0
2009-11-10 10:00:00,0.8995,0.90065,0.89875,0.9002,41541900026.0
2009-11-10 11:00:00,0.9002,0.90045,0.89815,0.89875,43670099985.0
2009-11-10 12:00:00,0.8988,0.89955,0.898,0.8983,37923899992.0
2009-11-10 13:00:00,0.8983,0.8996,0.8976,0.8993,25715399996.0
2009-11-10 14:00:00,0.89935,0.89975,0.8985,0.89925,29016200000.0
2009-11-10 15:00:00,0.89925,0.89925,0.8956,0.8956,42208700001.0
2009-11-10 16:00:00,0.8956,0.8965,0.8953,0.8964,38378100012.0
2009-11-10 17:00:00,0.89635,0.89675,0.8947,0.89475,37514500004.0
2009-11-10 18:00:00,0.89475,0.8969,0.89475,0.8968,37922399994.0
2009-11-10 19:00:00,0.8968,0.89685,0.89524,0.89545,34260099984.0
2009-11-10 20:00:00,0.89545,0.896,0.89435,0.8944,30794400021.0
2009-11-10 21:00:00,0.8944,0.89525,0.8944,0.89495,35730000020.0
2009-11-10 22:00:00,0.89495,0.89545,0.89465,0.8953,20780800005.0
2009-11-10 23:00:00,0.89535,0.8954,0.8949,0.89525,9730900000.0
2009-11-11 00:00:00,0.89525,0.89555,0.89495,0.89515,4897619996.0
2009-11-11 01:00:00,0.89515,0.89575,0.89515,0.89545,10906059996.0
2009-11-11 02:00:00,0.89545,0.89645,0.89545,0.89635,29778199983.0
2009-11-11 03:00:00,0.89635,0.8972,0.89625,0.89645,17750800007.0
2009-11-11 04:00:00,0.89645,0.8966,0.89565,0.89595,27534099986.0
2009-11-11 05:00:00,0.89595,0.8965,0.8959,0.8963,15455899998.0
2009-11-11 06:00:00,0.8963,0.8965,0.8955,0.89605,16386600006.0
2009-11-11 07:00:00,0.89605,0.89645,0.89525,0.8957,12914000000.0
2009-11-11 08:00:00,0.89565,0.89635,0.8943,0.8949,26068500003.0
2009-11-11 09:00:00,0.8949,0.8963,0.8946,0.89615,38057299996.0
2009-11-11 10:00:00,0.89615,0.898,0.8961,0.89685,48221099994.0
2009-11-11 11:00:00,0.89685,0.8981,0.89625,0.8967,38431099991.0
2009-11-11 12:00:00,0.8967,0.9044,0.8943,0.9044,49017100008.0
2009-11-11 13:00:00,0.9044,0.905,0.90145,0.90195,39775700023.0
2009-11-11 14:00:00,0.90195,0.90345,0.90185,0.90215,37210400011.0
2009-11-11 15:00:00,0.90215,0.9029,0.90085,0.90085,50126900002.0
2009-11-11 16:00:00,0.9008,0.90265,0.9008,0.9022,42090500005.0
2009-11-11 17:00:00,0.9022,0.9041,0.90185,0.90395,57102700014.0
2009-11-11 18:00:00,0.90395,0.9044,0.903,0.9033,51738299970.0
2009-11-11 19:00:00,0.90325,0.9044,0.90295,0.9037,32484250018.0
2009-11-11 20:00:00,0.9037,0.9045,0.9037,0.9042,22695900010.0
2009-11-11 21:00:00,0.9042,0.9048,0.9042,0.90455,20690399997.0
2009-11-11 22:00:00,0.9045,0.9047,0.90415,0.90425,14333400002.0
2009-11-11 23:00:00,0.90425,0.9043,0.90365,0.90415,7464200000.0
2009-11-12 00:00:00,0.90415,0.9042,0.9035,0.90365,1590900000.0
2009-11-12 01:00:00,0.9037,0.90425,0.9034,0.9036,10042499993.0
2009-11-12 02:00:00,0.9036,0.90375,0.9029,0.90345,21514400008.0
2009-11-12 03:00:00,0.90345,0.90435,0.90325,0.90345,22750939987.0
2009-11-12 04:00:00,0.90345,0.90385,0.90325,0.90365,15294799991.0
2009-11-12 05:00:00,0.9036,0.904,0.9035,0.9037,15353699998.0
2009-11-12 06:00:00,0.9037,0.90455,0.90365,0.9042,11527699995.0
2009-11-12 07:00:00,0.9042,0.90545,0.90405,0.9046,15442500004.0
2009-11-12 08:00:00,0.9046,0.90535,0.90435,0.90485,18584899994.0
2009-11-12 09:00:00,0.90485,0.90645,0.90435,0.90495,38436800003.0
2009-11-12 10:00:00,0.90495,0.906,0.90335,0.9042,41616279999.0
2009-11-12 11:00:00,0.9043,0.90435,0.90205,0.9026,46824400014.0
2009-11-12 12:00:00,0.9026,0.90325,0.9012,0.90295,42634300012.0
2009-11-12 13:00:00,0.9029,0.90295,0.90155,0.9019,31872000020.0
2009-11-12 14:00:00,0.9019,0.9023,0.90095,0.90225,40524500016.0
2009-11-12 15:00:00,0.90225,0.9024,0.90105,0.90195,41820500027.0
2009-11-12 16:00:00,0.90195,0.90205,0.9012,0.9016,49638200002.0
2009-11-12 17:00:00,0.9016,0.90195,0.8983,0.8995,53069999992.0
2009-11-12 18:00:00,0.8995,0.8997,0.89855,0.89855,47666100016.0
2009-11-12 19:00:00,0.89855,0.89865,0.8973,0.89815,29852599988.0
2009-11-12 20:00:00,0.89815,0.89885,0.8963,0.8966,28784299984.0
2009-11-12 21:00:00,0.8966,0.897,0.8963,0.8968,33643999992.0
2009-11-12 22:00:00,0.8968,0.89685,0.89465,0.8949,36389860013.0
2009-11-12 23:00:00,0.8949,0.89565,0.8945,0.89555,8772400002.0
2009-11-13 00:00:00,0.8955,0.89565,0.8946,0.89515,3806450000.0
2009-11-13 01:00:00,0.89515,0.8958,0.89515,0.8956,9944699988.0
2009-11-13 02:00:00,0.8956,0.8963,0.8954,0.89585,17594000001.0
2009-11-13 03:00:00,0.89585,0.8965,0.89555,0.89585,16158300002.0
2009-11-13 04:00:00,0.89585,0.8961,0.8956,0.89565,12256300001.0
2009-11-13 05:00:00,0.89565,0.8959,0.89525,0.8957,15353699993.0
2009-11-13 06:00:00,0.89565,0.89585,0.89545,0.8955,11849500000.0
2009-11-13 07:00:00,0.8955,0.89565,0.8951,0.89515,12371100000.0
2009-11-13 08:00:00,0.89515,0.89605,0.89515,0.89525,24253799993.0
2009-11-13 09:00:00,0.8953,0.89575,0.8933,0.89355,40455099993.0
2009-11-13 10:00:00,0.89355,0.8939,0.89205,0.8931,42469149967.0
2009-11-13 11:00:00,0.8931,0.8938,0.89135,0.89195,34509900010.0
2009-11-13 12:00:00,0.8919,0.89215,0.89125,0.89205,31266200010.0
2009-11-13 13:00:00,0.89205,0.89325,0.89155,0.8916,29615300000.0
2009-11-13 14:00:00,0.89155,0.8922,0.89095,0.8917,30699600015.0
2009-11-13 15:00:00,0.8917,0.89265,0.89105,0.89155,42793800015.0
2009-11-13 16:00:00,0.89155,0.8923,0.89065,0.8915,54369399974.0
2009-11-13 17:00:00,0.8915,0.893,0.89145,0.8927,62391399995.0
2009-11-13 18:00:00,0.8927,0.8937,0.892,0.8936,45195800027.0
2009-11-13 19:00:00,0.8936,0.8945,0.8932,0.89375,45466299936.0
2009-11-13 20:00:00,0.89375,0.8945,0.89365,0.89405,20981900007.0
2009-11-13 21:00:00,0.89405,0.8948,0.893,0.89315,28256430020.0
2009-11-13 22:00:00,0.89315,0.89375,0.89265,0.89375,14187700002.0
2009-11-13 23:00:00,0.89375,0.89392,0.89296,0.89349,24609900068.0
2009-11-16 00:00:00,0.89305,0.89335,0.89245,0.89285,1866800000.0
2009-11-16 01:00:00,0.89285,0.8943,0.89265,0.89415,15477099996.0
2009-11-16 02:00:00,0.89405,0.8954,0.8937,0.8951,23504000000.0
2009-11-16 03:00:00,0.8951,0.89535,0.89435,0.89445,17790999998.0
2009-11-16 04:00:00,0.89445,0.8952,0.8939,0.8948,22153999996.0
2009-11-16 05:00:00,0.8948,0.89555,0.8947,0.89535,15546099995.0
2009-11-16 06:00:00,0.89535,0.8956,0.89525,0.8954,11581200000.0
2009-11-16 07:00:00,0.8954,0.8958,0.8949,0.8949,11510899991.0
2009-11-16 08:00:00,0.8949,0.89575,0.8947,0.8948,17822900004.0
2009-11-16 09:00:00,0.8948,0.89565,0.89435,0.8951,25656499996.0
2009-11-16 10:00:00,0.8951,0.8971,0.8951,0.89645,28029900014.0
2009-11-16 11:00:00,0.89645,0.89785,0.8958,0.89645,31286800010.0
2009-11-16 12:00:00,0.89645,0.8973,0.8964,0.8967,27195300002.0
2009-11-16 13:00:00,0.8967,0.89715,0.89525,0.896,28931000001.0
2009-11-16 14:00:00,0.89595,0.896,0.89455,0.89475,26715200008.0
2009-11-16 15:00:00,0.89475,0.8949,0.8938,0.89435,34876500000.0
2009-11-16 16:00:00,0.8944,0.89455,0.89365,0.894,34818300025.0
2009-11-16 17:00:00,0.894,0.89435,0.8929,0.89305,40310000011.0
2009-11-16 18:00:00,0.89305,0.89305,0.891,0.8917,46075300008.0
2009-11-16 19:00:00,0.8917,0.8919,0.8872,0.8898,50342180019.0
2009-11-16 20:00:00,0.8898,0.89035,0.8895,0.8898,31544899997.0
2009-11-16 21:00:00,0.8898,0.8908,0.8894,0.88995,44394199996.0
2009-11-16 22:00:00,0.88995,0.8901,0.88895,0.8894,21957000007.0
2009-11-16 23:00:00,0.8894,0.89015,0.8894,0.88995,7483300004.0
2009-11-17 00:00:00,0.88995,0.89005,0.88925,0.88965,1356200000.0
2009-11-17 01:00:00,0.88965,0.8901,0.88935,0.8898,10692200001.0
2009-11-17 02:00:00,0.8898,0.89075,0.88975,0.89015,23549800001.0
2009-11-17 03:00:00,0.89015,0.89025,0.8897,0.89,15593499997.0
2009-11-17 04:00:00,0.89,0.89015,0.88955,0.89005,19417800006.0
2009-11-17 05:00:00,0.89005,0.89005,0.88905,0.88955,15815499988.0
2009-11-17 06:00:00,0.88955,0.88985,0.8894,0.88965,14085099988.0
2009-11-17 07:00:00,0.88965,0.88965,0.88825,0.88825,19197199984.0
2009-11-17 08:00:00,0.8883,0.8891,0.88815,0.8888,23728900015.0
2009-11-17 09:00:00,0.8888,0.88895,0.8872,0.8879,34155400018.0
2009-11-17 10:00:00,0.8879,0.88845,0.88675,0.88675,38008199982.0
2009-11-17 11:00:00,0.88675,0.8871,0.88485,0.8866,38537699971.0
2009-11-17 12:00:00,0.8866,0.88825,0.8854,0.88705,42907200004.0
2009-11-17 13:00:00,0.8871,0.888,0.88685,0.88795,25628600008.0
2009-11-17 14:00:00,0.888,0.88835,0.88585,0.88635,43056400022.0
2009-11-17 15:00:00,0.88635,0.8868,0.88585,0.88635,33224100003.0
2009-11-17 16:00:00,0.88635,0.8866,0.88415,0.88435,36985900034.0
2009-11-17 17:00:00,0.88445,0.88485,0.88335,0.88365,46537750022.0
2009-11-17 18:00:00,0.8836,0.8848,0.88335,0.88435,42335900029.0
2009-11-17 19:00:00,0.88435,0.8849,0.88375,0.88405,24853850014.0
2009-11-17 20:00:00,0.88405,0.88485,0.88345,0.88445,22304500002.0
2009-11-17 21:00:00,0.88445,0.8845,0.88375,0.88425,23714100004.0
2009-11-17 22:00:00,0.88425,0.8848,0.884,0.8843,17311599986.0
2009-11-17 23:00:00,0.8843,0.8848,0.8841,0.8847,11998249991.0
2009-11-18 00:00:00,0.8847,0.88487,0.88397,0.8842,17474020010.0
2009-11-18 01:00:00,0.88436,0.88458,0.88361,0.88409,17702600008.0
2009-11-18 02:00:00,0.88416,0.88595,0.88414,0.88545,20582520002.0
2009-11-18 03:00:00,0.88545,0.8859,0.88525,0.88575,23152000000.0
2009-11-18 04:00:00,0.88575,0.88625,0.8856,0.8857,15676100000.0
2009-11-18 05:00:00,0.8857,0.88595,0.8855,0.88575,13534500006.0
2009-11-18 06:00:00,0.88575,0.8858,0.8851,0.88545,9443400012.0
2009-11-18 07:00:00,0.88545,0.88595,0.8853,0.8854,13454100001.0
2009-11-18 08:00:00,0.8854,0.8863,0.8849,0.8855,18109800004.0
2009-11-18 09:00:00,0.88545,0.88665,0.88505,0.88635,35508499996.0
2009-11-18 10:00:00,0.88635,0.88765,0.88615,0.88725,35801500000.0
2009-11-18 11:00:00,0.8872,0.89085,0.88685,0.8883,32002100019.0
2009-11-18 12:00:00,0.8883,0.88955,0.88795,0.88945,29822299985.0
2009-11-18 13:00:00,0.88945,0.89035,0.88875,0.89015,31435499990.0
2009-11-18 14:00:00,0.89015,0.8902,0.88935,0.88965,24832299995.0
2009-11-18 15:00:00,0.88965,0.88975,0.8884,0.88875,31481200003.0
2009-11-18 16:00:00,0.88875,0.89235,0.88855,0.8911,39399300004.0
2009-11-18 17:00:00,0.8911,0.89315,0.8903,0.8931,40583799972.0
2009-11-18 18:00:00,0.8931,0.89475,0.89285,0.8946,33350700019.0
2009-11-18 19:00:00,0.8946,0.89485,0.89405,0.89425,26490899999.0
2009-11-18 20:00:00,0.89425,0.89425,0.89325,0.8938,16854180005.0
2009-11-18 21:00:00,0.8938,0.8939,0.89325,0.89365,13675999994.0
2009-11-18 22:00:00,0.89365,0.89375,0.8931,0.8935,12562400013.0
2009-11-18 23:00:00,0.89355,0.89375,0.89315,0.8932,9451400006.0
2009-11-19 00:00:00,0.89325,0.8936,0.89285,0.8934,23643999988.0
2009-11-19 01:00:00,0.89335,0.89365,0.893,0.8932,9863900008.0
2009-11-19 02:00:00,0.89325,0.89385,0.8931,0.89355,28096599941.0
2009-11-19 03:00:00,0.89355,0.89445,0.89345,0.89405,24736300002.0
2009-11-19 04:00:00,0.89405,0.89415,0.8934,0.89375,23832100001.0
2009-11-19 05:00:00,0.89375,0.8941,0.8932,0.8935,17345000005.0
2009-11-19 06:00:00,0.8935,0.89355,0.89265,0.89305,21573400005.0
2009-11-19 07:00:00,0.89305,0.89325,0.8925,0.8928,19899799995.0
2009-11-19 08:00:00,0.8928,0.893,0.89205,0.89215,24435899997.0
2009-11-19 09:00:00,0.89215,0.8936,0.89186,0.8927,43650399978.0
2009-11-19 10:00:00,0.89265,0.89295,0.8914,0.89185,53634599982.0
2009-11-19 11:00:00,0.8919,0.892,0.8899,0.8908,42728500007.0
2009-11-19 12:00:00,0.8908,0.89345,0.8903,0.8929,32739000007.0
2009-11-19 13:00:00,0.8929,0.89385,0.8923,0.8934,30295500001.0
2009-11-19 14:00:00,0.8934,0.89395,0.8925,0.8929,36804799978.0
2009-11-19 15:00:00,0.8929,0.8943,0.8928,0.89415,37675899995.0
2009-11-19 16:00:00,0.89415,0.89535,0.89345,0.8942,46177799986.0
2009-11-19 17:00:00,0.8942,0.89545,0.894,0.894,40082199983.0
2009-11-19 18:00:00,0.89395,0.8951,0.89345,0.89475,45375799988.0
2009-11-19 19:00:00,0.89475,0.8956,0.89445,0.8955,25537499997.0
2009-11-19 20:00:00,0.8955,0.8965,0.89525,0.89595,13765699994.0
2009-11-19 21:00:00,0.89595,0.89655,0.89535,0.8961,15251999996.0
2009-11-19 22:00:00,0.8961,0.89635,0.8953,0.8953,15344099987.0
2009-11-19 23:00:00,0.89535,0.89565,0.8952,0.8953,7513100000.0
2009-11-20 00:00:00,0.8953,0.89565,0.89505,0.8956,4100400002.0
2009-11-20 01:00:00,0.8956,0.8959,0.895,0.89555,12786949998.0
2009-11-20 02:00:00,0.89555,0.89595,0.8953,0.89565,25651199948.0
2009-11-20 03:00:00,0.89565,0.8959,0.8949,0.8951,26805999971.0
2009-11-20 04:00:00,0.89505,0.89585,0.89495,0.89565,20908299992.0
2009-11-20 05:00:00,0.89565,0.89595,0.8954,0.8957,16481600003.0
2009-11-20 06:00:00,0.89565,0.8961,0.8956,0.8957,22172600016.0
2009-11-20 07:00:00,0.8957,0.8957,0.89475,0.89505,18485200002.0
2009-11-20 08:00:00,0.89505,0.8971,0.89505,0.8962,22254900014.0
2009-11-20 09:00:00,0.8962,0.89685,0.89595,0.8962,40304799995.0
2009-11-20 10:00:00,0.8962,0.898,0.89615,0.89765,42420699979.0
2009-11-20 11:00:00,0.89765,0.8991,0.89755,0.8981,45107200017.0
2009-11-20 12:00:00,0.8981,0.9002,0.898,0.8998,38687099998.0
2009-11-20 13:00:00,0.89985,0.9009,0.8994,0.9005,40579199980.0
2009-11-20 14:00:00,0.9005,0.90075,0.89865,0.8995,47013500005.0
2009-11-20 15:00:00,0.8995,0.90065,0.89845,0.90025,43484600010.0
2009-11-20 16:00:00,0.9002,0.90125,0.89965,0.8998,51626099995.0
2009-11-20 17:00:00,0.89985,0.8999,0.8988,0.89905,37736599963.0
2009-11-20 18:00:00,0.89905,0.8999,0.89875,0.89955,39745799998.0
2009-11-20 19:00:00,0.89955,0.90115,0.89955,0.9007,20010899989.0
2009-11-20 20:00:00,0.90075,0.90105,0.89985,0.90065,22856399989.0
2009-11-20 21:00:00,0.9006,0.90125,0.90055,0.90125,13243999997.0
2009-11-20 22:00:00,0.90125,0.90185,0.90005,0.9001,7295800000.0
2009-11-20 23:00:00,0.90005,0.9008,0.8998,0.90045,5358800000.0
2009-11-23 00:00:00,0.9001,0.9013,0.89955,0.90105,2300000000.0
2009-11-23 01:00:00,0.90105,0.90155,0.9005,0.9009,11428899994.0
2009-11-23 02:00:00,0.90095,0.90215,0.9004,0.90185,16977700000.0
2009-11-23 03:00:00,0.90185,0.9028,0.90155,0.9026,11591999999.0
2009-11-23 04:00:00,0.9026,0.9037,0.9026,0.90325,13370399999.0
2009-11-23 05:00:00,0.9032,0.9038,0.90295,0.9036,9749999999.0
2009-11-23 06:00:00,0.9036,0.90385,0.90355,0.90365,8154199998.0
2009-11-23 07:00:00,0.90365,0.9037,0.9025,0.90325,12109199990.0
2009-11-23 08:00:00,0.9032,0.90325,0.90225,0.9028,16960300010.0
2009-11-23 09:00:00,0.9028,0.90345,0.90255,0.90295,34882899984.0
2009-11-23 10:00:00,0.90295,0.90355,0.90225,0.9028,37540599983.0
2009-11-23 11:00:00,0.9028,0.90325,0.9008,0.90085,30078599998.0
2009-11-23 12:00:00,0.90085,0.9026,0.90075,0.90145,29564200020.0
2009-11-23 13:00:00,0.90145,0.90185,0.9009,0.901,28046599992.0
2009-11-23 14:00:00,0.901,0.90105,0.8998,0.90075,30365699997.0
2009-11-23 15:00:00,0.90075,0.9011,0.9001,0.90055,37120000004.0
2009-11-23 16:00:00,0.90055,0.90125,0.9005,0.9008,51806300003.0
2009-11-23 17:00:00,0.9008,0.90175,0.90045,0.9015,47903300010.0
2009-11-23 18:00:00,0.9015,0.90185,0.9005,0.9016,33878999991.0
2009-11-23 19:00:00,0.90155,0.90255,0.9015,0.90225,24107000009.0
2009-11-23 20:00:00,0.90225,0.9024,0.9014,0.90155,18707700012.0
2009-11-23 21:00:00,0.90155,0.9017,0.9007,0.9008,20232450002.0
2009-11-23 22:00:00,0.90075,0.90135,0.9006,0.90065,17924700019.0
2009-11-23 23:00:00,0.90065,0.9012,0.9005,0.90085,7442700001.0
2009-11-24 00:00:00,0.90085,0.90125,0.90049,0.90055,1840900000.0
2009-11-24 01:00:00,0.90055,0.90105,0.90035,0.9005,10398400004.0
2009-11-24 02:00:00,0.9005,0.9022,0.90045,0.90205,32065600014.0
2009-11-24 03:00:00,0.90205,0.90235,0.90145,0.90185,18373599991.0
2009-11-24 04:00:00,0.90185,0.90235,0.9018,0.90215,12043599998.0
2009-11-24 05:00:00,0.90215,0.90235,0.9016,0.902,10794299998.0
2009-11-24 06:00:00,0.902,0.90205,0.90135,0.9015,19854300008.0
2009-11-24 07:00:00,0.9015,0.90205,0.90115,0.90115,29326300006.0
2009-11-24 08:00:00,0.90115,0.90155,0.901,0.9014,28486300006.0
2009-11-24 09:00:00,0.9014,0.9016,0.9006,0.901,44615800011.0
2009-11-24 10:00:00,0.90095,0.90295,0.90095,0.90225,32377699999.0
2009-11-24 11:00:00,0.90225,0.9051,0.9021,0.90455,42338599995.0
2009-11-24 12:00:00,0.90455,0.90565,0.90395,0.90445,39097300003.0
2009-11-24 13:00:00,0.90445,0.90515,0.90365,0.90375,32686399992.0
2009-11-24 14:00:00,0.90375,0.90415,0.9028,0.90355,30892299984.0
2009-11-24 15:00:00,0.9036,0.90385,0.90295,0.90325,34587600002.0
2009-11-24 16:00:00,0.90325,0.90375,0.9025,0.90295,52804769982.0
2009-11-24 17:00:00,0.903,0.90365,0.9012,0.9013,42146349987.0
2009-11-24 18:00:00,0.90135,0.9017,0.9005,0.90105,30828500003.0
2009-11-24 19:00:00,0.90105,0.90245,0.9007,0.902,21343800022.0
2009-11-24 20:00:00,0.90195,0.90295,0.90195,0.90265,25539499994.0
2009-11-24 21:00:00,0.90265,0.90325,0.90235,0.90245,36739999980.0
2009-11-24 22:00:00,0.90245,0.90285,0.90235,0.9027,16928299981.0
2009-11-24 23:00:00,0.9027,0.9028,0.9021,0.90215,5411450000.0
2009-11-25 00:00:00,0.90215,0.9027,0.9019,0.9023,3563600000.0
2009-11-25 01:00:00,0.9023,0.90265,0.90175,0.90255,9071300000.0
2009-11-25 02:00:00,0.90255,0.9026,0.90135,0.90145,22819900008.0
2009-11-25 03:00:00,0.90145,0.9017,0.90095,0.90135,15976800008.0
2009-11-25 04:00:00,0.90135,0.9019,0.90125,0.9016,14943700002.0
2009-11-25 05:00:00,0.9016,0.9025,0.9016,0.90245,14908000007.0
2009-11-25 06:00:00,0.90245,0.90255,0.90197,0.90215,14529599998.0
2009-11-25 07:00:00,0.90215,0.90255,0.902,0.9021,14680499999.0
2009-11-25 08:00:00,0.90205,0.9021,0.90125,0.90125,22332899997.0
2009-11-25 09:00:00,0.90125,0.90155,0.8987,0.899,22723500001.0
2009-11-25 10:00:00,0.89895,0.89925,0.8979,0.8982,28781499997.0
2009-11-25 11:00:00,0.8982,0.9014,0.89775,0.90035,30356899989.0
2009-11-25 12:00:00,0.90035,0.9015,0.8988,0.8996,26127300000.0
2009-11-25 13:00:00,0.8996,0.9019,0.8991,0.9019,32263599999.0
2009-11-25 14:00:00,0.9019,0.9033,0.9018,0.9029,24331800009.0
2009-11-25 15:00:00,0.9029,0.90315,0.90155,0.9017,24102600003.0
2009-11-25 16:00:00,0.90175,0.90295,0.9012,0.9027,35355300025.0
2009-11-25 17:00:00,0.9027,0.90425,0.9023,0.90395,30854800009.0
2009-11-25 18:00:00,0.90395,0.9054,0.90335,0.9048,26820400015.0
2009-11-25 19:00:00,0.9048,0.9054,0.9042,0.9046,18515399998.0
2009-11-25 20:00:00,0.9046,0.9054,0.9044,0.905,18266800011.0
2009-11-25 21:00:00,0.905,0.90655,0.90495,0.9054,30916200011.0
2009-11-25 22:00:00,0.9054,0.90555,0.90505,0.90535,13391699998.0
2009-11-25 23:00:00,0.90545,0.90615,0.90525,0.9058,11066199997.0
2009-11-26 00:00:00,0.90585,0.9065,0.90544,0.90625,2540000000.0
2009-11-26 01:00:00,0.90625,0.9064,0.9053,0.90545,7035100001.0
2009-11-26 02:00:00,0.90545,0.90595,0.90415,0.9043,13687299997.0
2009-11-26 03:00:00,0.90425,0.9048,0.90405,0.9047,16467199969.0
2009-11-26 04:00:00,0.9047,0.905,0.9039,0.90415,18244480001.0
2009-11-26 05:00:00,0.90415,0.90555,0.9038,0.9039,19822499996.0
2009-11-26 06:00:00,0.90385,0.9067,0.90385,0.90635,18748500001.0
2009-11-26 07:00:00,0.90635,0.90705,0.90585,0.9059,18789000012.0
2009-11-26 08:00:00,0.9059,0.90655,0.90475,0.90485,30352999986.0
2009-11-26 09:00:00,0.9048,0.9096,0.9046,0.90935,34134900017.0
2009-11-26 10:00:00,0.90935,0.912,0.90895,0.91115,36234200023.0
2009-11-26 11:00:00,0.91115,0.91285,0.91105,0.91135,31240599988.0
2009-11-26 12:00:00,0.91135,0.9123,0.91055,0.91115,27928800009.0
2009-11-26 13:00:00,0.9112,0.91155,0.91005,0.9107,26400900010.0
2009-11-26 14:00:00,0.9107,0.91085,0.90985,0.91025,27272899991.0
2009-11-26 15:00:00,0.91025,0.9115,0.91005,0.91025,19519199999.0
2009-11-26 16:00:00,0.9102,0.91115,0.90945,0.91005,23793200007.0
2009-11-26 17:00:00,0.9101,0.912,0.9084,0.9084,27469499997.0
2009-11-26 18:00:00,0.9084,0.90965,0.90805,0.9085,26164500000.0
2009-11-26 19:00:00,0.90845,0.9099,0.90805,0.9095,9927200000.0
2009-11-26 20:00:00,0.9095,0.9107,0.90925,0.90985,4577100003.0
2009-11-26 21:00:00,0.90985,0.90985,0.90869,0.909,2578200000.0
2009-11-26 22:00:00,0.90895,0.90965,0.90885,0.9093,1907200000.0
2009-11-26 23:00:00,0.9092,0.9097,0.9084,0.9084,4099890000.0
2009-11-27 00:00:00,0.9084,0.90975,0.90835,0.9095,2340750000.0
2009-11-27 01:00:00,0.9095,0.9128,0.90905,0.91065,8974500000.0
2009-11-27 02:00:00,0.9105,0.91165,0.9093,0.90975,16002500000.0
2009-11-27 03:00:00,0.90975,0.9118,0.9093,0.9111,14821000000.0
2009-11-27 04:00:00,0.91115,0.9116,0.91005,0.91035,18012200000.0
2009-11-27 05:00:00,0.91035,0.9113,0.91035,0.9112,14023300000.0
2009-11-27 06:00:00,0.91125,0.91145,0.91025,0.9109,22691100001.0
2009-11-27 07:00:00,0.9109,0.91095,0.9086,0.909,21074400000.0
2009-11-27 08:00:00,0.90895,0.9108,0.9088,0.9098,24364500000.0
2009-11-27 09:00:00,0.9098,0.91335,0.90975,0.91135,35212500014.0
2009-11-27 10:00:00,0.9114,0.91205,0.90795,0.90935,31752600029.0
2009-11-27 11:00:00,0.90935,0.9105,0.90805,0.9082,35529400018.0
2009-11-27 12:00:00,0.90815,0.90945,0.90725,0.90915,35395899994.0
2009-11-27 13:00:00,0.90915,0.9106,0.90825,0.91015,37093350020.0
2009-11-27 14:00:00,0.91015,0.9103,0.9092,0.9097,24822300012.0
2009-11-27 15:00:00,0.9097,0.9099,0.90805,0.9082,31388360021.0
2009-11-27 16:00:00,0.90815,0.9089,0.90715,0.90735,28838199994.0
2009-11-27 17:00:00,0.90735,0.90835,0.90595,0.908,47683500011.0
2009-11-27 18:00:00,0.908,0.9084,0.90635,0.90715,42209100008.0
2009-11-27 19:00:00,0.90715,0.90785,0.90675,0.9071,25379199993.0
2009-11-27 20:00:00,0.9071,0.9082,0.9068,0.9077,13356799994.0
2009-11-27 21:00:00,0.90775,0.9079,0.90734,0.9075,4756900004.0
2009-11-27 22:00:00,0.90745,0.9085,0.9073,0.9084,2440200000.0
2009-11-27 23:00:00,0.9084,0.90885,0.9076,0.90815,2799900000.0
2009-11-30 00:00:00,0.9093,0.9094,0.90795,0.9081,1802800000.0
2009-11-30 01:00:00,0.9081,0.9092,0.90785,0.90885,9642500002.0
2009-11-30 02:00:00,0.90885,0.9097,0.90725,0.9076,12644200001.0
2009-11-30 03:00:00,0.9076,0.90915,0.9076,0.90815,21645400003.0
2009-11-30 04:00:00,0.90815,0.9085,0.9075,0.9082,11815899999.0
2009-11-30 05:00:00,0.9082,0.90855,0.90775,0.90835,10363400000.0
2009-11-30 06:00:00,0.90835,0.90985,0.90825,0.90915,10881100000.0
2009-11-30 07:00:00,0.90915,0.91045,0.90845,0.90995,17495100002.0
2009-11-30 08:00:00,0.90995,0.91015,0.90855,0.9097,14036800002.0
2009-11-30 09:00:00,0.9097,0.9111,0.90815,0.9106,32347700003.0
2009-11-30 10:00:00,0.9106,0.91305,0.9106,0.9112,51210999985.0
2009-11-30 11:00:00,0.9112,0.91185,0.9094,0.9098,36302099976.0
2009-11-30 12:00:00,0.90975,0.91263,0.9091,0.91135,40805539985.0
2009-11-30 13:00:00,0.91135,0.91375,0.9113,0.9125,42934199990.0
2009-11-30 14:00:00,0.91255,0.91255,0.91085,0.91125,31480199990.0
2009-11-30 15:00:00,0.91125,0.91195,0.91085,0.91165,33300999995.0
2009-11-30 16:00:00,0.91165,0.91325,0.91115,0.91285,44173899998.0
2009-11-30 17:00:00,0.9129,0.91535,0.9129,0.91475,41356199988.0
2009-11-30 18:00:00,0.91475,0.91535,0.91325,0.91375,42974899978.0
2009-11-30 19:00:00,0.91375,0.9138,0.91295,0.91325,29190500009.0
2009-11-30 20:00:00,0.91325,0.914,0.9131,0.9132,22764799983.0
2009-11-30 21:00:00,0.9132,0.91375,0.91265,0.91285,21318700004.0
2009-11-30 22:00:00,0.9128,0.91305,0.91245,0.9126,20582800039.0
2009-11-30 23:00:00,0.9126,0.9128,0.91195,0.91245,8778300003.0
2009-12-01 00:00:00,0.91245,0.9131,0.91225,0.91235,4248450001.0
2009-12-01 01:00:00,0.91235,0.9138,0.91225,0.91365,18387200017.0
2009-12-01 02:00:00,0.91365,0.9138,0.91275,0.9133,12249999994.0
2009-12-01 03:00:00,0.91335,0.9139,0.91315,0.91355,12216100000.0
2009-12-01 04:00:00,0.91355,0.91435,0.9124,0.91355,15748199996.0
2009-12-01 05:00:00,0.9136,0.9136,0.91265,0.91305,15964899998.0
2009-12-01 06:00:00,0.91315,0.91345,0.9127,0.9131,10421099997.0
2009-12-01 07:00:00,0.91315,0.9137,0.91235,0.91345,20122300005.0
2009-12-01 08:00:00,0.91345,0.9151,0.9131,0.9147,21230199997.0
2009-12-01 09:00:00,0.9147,0.9149,0.91245,0.91385,28730499989.0
2009-12-01 10:00:00,0.91385,0.9139,0.91205,0.91225,36246800015.0
2009-12-01 11:00:00,0.91225,0.91305,0.91105,0.91125,27023100008.0
2009-12-01 12:00:00,0.91125,0.91135,0.9093,0.9103,30646600020.0
2009-12-01 13:00:00,0.9103,0.9108,0.9081,0.90945,28335270007.0
2009-12-01 14:00:00,0.9095,0.9098,0.9073,0.9082,26200399995.0
2009-12-01 15:00:00,0.90815,0.9106,0.9081,0.9095,33401100006.0
2009-12-01 16:00:00,0.9094,0.9101,0.90905,0.9094,40456900007.0
2009-12-01 17:00:00,0.9095,0.90955,0.90755,0.9077,48104000019.0
2009-12-01 18:00:00,0.9077,0.90915,0.90765,0.9082,47929599993.0
2009-12-01 19:00:00,0.90815,0.9086,0.9078,0.90805,24627699979.0
2009-12-01 20:00:00,0.90805,0.90835,0.90775,0.908,24819700002.0
2009-12-01 21:00:00,0.908,0.90825,0.90655,0.90705,23976900003.0
2009-12-01 22:00:00,0.90705,0.9078,0.90695,0.90755,17520999993.0
2009-12-01 23:00:00,0.9075,0.90795,0.9074,0.9078,10037300004.0
2009-12-02 00:00:00,0.9078,0.9081,0.90735,0.90755,3655400000.0
2009-12-02 01:00:00,0.90755,0.90795,0.90744,0.90765,10094960000.0
2009-12-02 02:00:00,0.90765,0.9087,0.9075,0.90845,22569400004.0
2009-12-02 03:00:00,0.9085,0.90875,0.9081,0.90835,22206099978.0
2009-12-02 04:00:00,0.90835,0.90925,0.90835,0.90885,20150799957.0
2009-12-02 05:00:00,0.90885,0.909,0.90795,0.9081,22232399980.0
2009-12-02 06:00:00,0.9081,0.90895,0.9081,0.9087,16319299988.0
2009-12-02 07:00:00,0.9087,0.9096,0.9087,0.90925,21587600025.0
2009-12-02 08:00:00,0.9092,0.90965,0.90915,0.90945,28676199975.0
2009-12-02 09:00:00,0.90945,0.9105,0.909,0.90955,34596800002.0
2009-12-02 10:00:00,0.90955,0.91045,0.9084,0.90905,38310499996.0
2009-12-02 11:00:00,0.909,0.90905,0.90595,0.90645,29813559991.0
2009-12-02 12:00:00,0.90645,0.90675,0.9054,0.90585,32159800004.0
2009-12-02 13:00:00,0.90585,0.90605,0.90365,0.9043,27624599990.0
2009-12-02 14:00:00,0.90435,0.9045,0.90355,0.9045,25410899994.0
2009-12-02 15:00:00,0.9045,0.90485,0.90375,0.90455,26442200024.0
2009-12-02 16:00:00,0.90455,0.9051,0.904,0.905,26799300004.0
2009-12-02 17:00:00,0.905,0.9054,0.90425,0.90495,35432099998.0
2009-12-02 18:00:00,0.9049,0.9051,0.9039,0.90485,50397699999.0
2009-12-02 19:00:00,0.90485,0.90495,0.9026,0.90335,49603399917.0
2009-12-02 20:00:00,0.9034,0.9037,0.9028,0.90325,23343299966.0
2009-12-02 21:00:00,0.90325,0.9037,0.90305,0.9035,34043199918.0
2009-12-02 22:00:00,0.9035,0.9045,0.90345,0.90435,19049699979.0
2009-12-02 23:00:00,0.90435,0.90465,0.90395,0.9044,6908900000.0
2009-12-03 00:00:00,0.9044,0.9047,0.9039,0.90405,4840900000.0
2009-12-03 01:00:00,0.90405,0.9049,0.90395,0.90425,9555800001.0
2009-12-03 02:00:00,0.90425,0.90545,0.90395,0.90515,26814000011.0
2009-12-03 03:00:00,0.90515,0.9054,0.90385,0.90405,21978800005.0
2009-12-03 04:00:00,0.90405,0.90485,0.90405,0.9046,12853200027.0
2009-12-03 05:00:00,0.90465,0.90505,0.9043,0.90465,18002899996.0
2009-12-03 06:00:00,0.90465,0.9053,0.90465,0.90525,25675299957.0
2009-12-03 07:00:00,0.90525,0.90535,0.90395,0.90405,26396900058.0
2009-12-03 08:00:00,0.904,0.9051,0.9039,0.90505,34653600012.0
2009-12-03 09:00:00,0.90505,0.90525,0.90395,0.90495,36970000013.0
2009-12-03 10:00:00,0.90495,0.9065,0.90495,0.9061,35059800015.0
2009-12-03 11:00:00,0.90605,0.90825,0.9057,0.9072,38459299984.0
2009-12-03 12:00:00,0.9072,0.90875,0.90715,0.9084,35236700007.0
2009-12-03 13:00:00,0.9084,0.90885,0.9077,0.90885,31663900013.0
2009-12-03 14:00:00,0.90885,0.9098,0.90865,0.9095,27231400033.0
2009-12-03 15:00:00,0.9095,0.91085,0.9084,0.90945,42403300025.0
2009-12-03 16:00:00,0.90945,0.91005,0.90765,0.908,33774700012.0
2009-12-03 17:00:00,0.908,0.9099,0.9076,0.9099,38048600036.0
2009-12-03 18:00:00,0.9099,0.9104,0.9096,0.9097,40740400040.0
2009-12-03 19:00:00,0.9097,0.9105,0.90955,0.91025,21402900000.0
2009-12-03 20:00:00,0.91025,0.91065,0.90965,0.91025,17952500001.0
2009-12-03 21:00:00,0.91025,0.91155,0.9102,0.91085,16741699996.0
2009-12-03 22:00:00,0.9109,0.9111,0.91,0.9101,17055799988.0
2009-12-03 23:00:00,0.91015,0.91055,0.90945,0.90995,12719799997.0
2009-12-04 00:00:00,0.90995,0.91035,0.90915,0.9103,3519100000.0
2009-12-04 01:00:00,0.9103,0.91065,0.9093,0.90975,8270500004.0
2009-12-04 02:00:00,0.90975,0.91115,0.9096,0.9105,13238500001.0
2009-12-04 03:00:00,0.9105,0.9107,0.9098,0.91005,16752700011.0
2009-12-04 04:00:00,0.91005,0.9107,0.91,0.91035,15572299963.0
2009-12-04 05:00:00,0.91035,0.9107,0.91019,0.91045,12563300012.0
2009-12-04 06:00:00,0.91045,0.91085,0.91025,0.9104,10485700012.0
2009-12-04 07:00:00,0.9104,0.91085,0.91025,0.91025,14632699993.0
2009-12-04 08:00:00,0.91025,0.91075,0.90975,0.90995,21767700020.0
2009-12-04 09:00:00,0.90995,0.90995,0.90785,0.90855,33446500041.0
2009-12-04 10:00:00,0.9085,0.90865,0.9056,0.9061,30154100011.0
2009-12-04 11:00:00,0.90605,0.9071,0.90525,0.90675,21311600021.0
2009-12-04 12:00:00,0.90675,0.90675,0.9048,0.9057,27041200025.0
2009-12-04 13:00:00,0.90575,0.9059,0.90475,0.9048,19196700005.0
2009-12-04 14:00:00,0.90475,0.9053,0.90425,0.9048,24456300035.0
2009-12-04 15:00:00,0.90475,0.90565,0.9017,0.90235,35568100025.0
2009-12-04 16:00:00,0.9023,0.90235,0.8993,0.89995,40807499996.0
2009-12-04 17:00:00,0.9,0.90075,0.89905,0.9003,52619200027.0
2009-12-04 18:00:00,0.90035,0.9017,0.8993,0.90125,47402200047.0
2009-12-04 19:00:00,0.90125,0.9023,0.90095,0.90205,36580800118.0
2009-12-04 20:00:00,0.90205,0.90205,0.9008,0.9017,33222800075.0
2009-12-04 21:00:00,0.9017,0.903,0.90135,0.9023,29788000029.0
2009-12-04 22:00:00,0.9023,0.90275,0.90185,0.90245,10015400000.0
2009-12-04 23:00:00,0.90245,0.9029,0.9014,0.9016,6659400000.0
2009-12-07 00:00:00,0.90425,0.90445,0.90225,0.90295,4295200000.0
2009-12-07 01:00:00,0.90295,0.90325,0.90187,0.90275,12181100012.0
2009-12-07 02:00:00,0.9027,0.90275,0.902,0.90215,20482199998.0
2009-12-07 03:00:00,0.90215,0.90335,0.90215,0.90295,12954000002.0
2009-12-07 04:00:00,0.90295,0.903,0.9022,0.90265,15143000018.0
2009-12-07 05:00:00,0.90265,0.9036,0.9026,0.903,11607600012.0
2009-12-07 06:00:00,0.903,0.9037,0.90255,0.90345,9459100000.0
2009-12-07 07:00:00,0.9035,0.9036,0.90205,0.9022,9835800002.0
2009-12-07 08:00:00,0.9022,0.90335,0.9018,0.9028,17871899999.0
2009-12-07 09:00:00,0.9028,0.9049,0.90275,0.90405,24876600001.0
2009-12-07 10:00:00,0.90405,0.9058,0.9036,0.9036,45530280000.0
2009-12-07 11:00:00,0.90365,0.9053,0.9033,0.90505,46901899999.0
2009-12-07 12:00:00,0.90505,0.90595,0.90435,0.9053,40635000002.0
2009-12-07 13:00:00,0.9053,0.9057,0.9045,0.9053,39476500034.0
2009-12-07 14:00:00,0.9053,0.9063,0.9049,0.9051,40063899985.0
2009-12-07 15:00:00,0.9051,0.9059,0.90455,0.9053,47376500003.0
2009-12-07 16:00:00,0.9053,0.90565,0.90455,0.90475,60156999997.0
2009-12-07 17:00:00,0.90475,0.9049,0.90225,0.9024,68671900065.0
2009-12-07 18:00:00,0.90245,0.9035,0.90165,0.902,53883500051.0
2009-12-07 19:00:00,0.902,0.90375,0.9014,0.90145,41772100006.0
2009-12-07 20:00:00,0.90145,0.9034,0.90145,0.9026,28405700016.0
2009-12-07 21:00:00,0.90255,0.90255,0.9013,0.9015,33883099966.0
2009-12-07 22:00:00,0.90155,0.9017,0.9007,0.90085,15700899961.0
2009-12-07 23:00:00,0.90085,0.90165,0.9008,0.90135,8483500014.0
2009-12-08 00:00:00,0.9013,0.90165,0.9009,0.901,4627050003.0
2009-12-08 01:00:00,0.901,0.9015,0.90085,0.90115,10906399988.0
2009-12-08 02:00:00,0.90115,0.90235,0.90105,0.90205,28517399948.0
2009-12-08 03:00:00,0.90205,0.9027,0.90185,0.9021,32960999937.0
2009-12-08 04:00:00,0.9021,0.9027,0.9019,0.902,23967800063.0
2009-12-08 05:00:00,0.90205,0.9021,0.90175,0.90195,12284600082.0
2009-12-08 06:00:00,0.90195,0.90205,0.9017,0.9019,14339600070.0
2009-12-08 07:00:00,0.9019,0.9031,0.90175,0.9023,27852400037.0
2009-12-08 08:00:00,0.9023,0.90535,0.9023,0.9053,43951300039.0
2009-12-08 09:00:00,0.9053,0.9068,0.90445,0.9058,46513300025.0
2009-12-08 10:00:00,0.9059,0.9059,0.90425,0.90525,37216700003.0
2009-12-08 11:00:00,0.90525,0.9087,0.90505,0.90855,41529900023.0
2009-12-08 12:00:00,0.90855,0.9094,0.9079,0.9086,36939099960.0
2009-12-08 13:00:00,0.90855,0.90885,0.90685,0.9082,44492799904.0
2009-12-08 14:00:00,0.90825,0.9086,0.9066,0.90665,46618699941.0
2009-12-08 15:00:00,0.90665,0.90735,0.9049,0.9061,63686700002.0
2009-12-08 16:00:00,0.9061,0.907,0.90537,0.906,66683499980.0
2009-12-08 17:00:00,0.90605,0.90625,0.90365,0.9038,87651500044.0
2009-12-08 18:00:00,0.9038,0.9048,0.9037,0.9041,61910800059.0
2009-12-08 19:00:00,0.9041,0.9046,0.9032,0.90325,46357900069.0
2009-12-08 20:00:00,0.90325,0.9041,0.9018,0.9027,48059999954.0
2009-12-08 21:00:00,0.9027,0.9031,0.9022,0.9028,37651700005.0
2009-12-08 22:00:00,0.9028,0.90315,0.9024,0.90245,24108999991.0
2009-12-08 23:00:00,0.90245,0.9028,0.90225,0.9026,8770000004.0
2009-12-09 00:00:00,0.9026,0.90395,0.90225,0.90365,4557899989.0
2009-12-09 01:00:00,0.9037,0.9053,0.903,0.90445,11913600000.0
2009-12-09 02:00:00,0.90445,0.90475,0.90335,0.9045,31225299975.0
2009-12-09 03:00:00,0.9045,0.9062,0.9042,0.90565,24643099964.0
2009-12-09 04:00:00,0.90565,0.90625,0.90505,0.90615,16491399981.0
2009-12-09 05:00:00,0.90615,0.9063,0.90545,0.90595,15558999954.0
2009-12-09 06:00:00,0.90595,0.9061,0.9054,0.90545,17593199954.0
2009-12-09 07:00:00,0.9054,0.906,0.90515,0.90525,18989400020.0
2009-12-09 08:00:00,0.90525,0.90835,0.9051,0.90815,39754000042.0
2009-12-09 09:00:00,0.90815,0.9091,0.9075,0.9081,42610700006.0
2009-12-09 10:00:00,0.9081,0.9089,0.90525,0.9053,46958599963.0
2009-12-09 11:00:00,0.9053,0.90655,0.9046,0.90645,44387899998.0
2009-12-09 12:00:00,0.9064,0.9065,0.90305,0.90405,40276199991.0
2009-12-09 13:00:00,0.90405,0.90435,0.9025,0.904,44135999995.0
2009-12-09 14:00:00,0.90405,0.9042,0.9017,0.90235,37291600003.0
2009-12-09 15:00:00,0.9023,0.90695,0.90025,0.90505,57589500011.0
2009-12-09 16:00:00,0.90505,0.908,0.9049,0.90735,73069299979.0
2009-12-09 17:00:00,0.90735,0.9095,0.90735,0.9089,68746299991.0
2009-12-09 18:00:00,0.9089,0.9091,0.9063,0.9066,57695000072.0
2009-12-09 19:00:00,0.9066,0.9072,0.90605,0.9063,44442799983.0
2009-12-09 20:00:00,0.90625,0.9071,0.90585,0.90645,35514499999.0
2009-12-09 21:00:00,0.90645,0.9067,0.90525,0.90575,31724799956.0
2009-12-09 22:00:00,0.9058,0.9062,0.90495,0.9053,22777300001.0
2009-12-09 23:00:00,0.9053,0.90575,0.90515,0.9054,7842600003.0
2009-12-10 00:00:00,0.9054,0.90545,0.9034,0.9048,4593100000.0
2009-12-10 01:00:00,0.9048,0.90575,0.90395,0.90505,7585999998.0
2009-12-10 02:00:00,0.90505,0.9054,0.90395,0.9046,11834400002.0
2009-12-10 03:00:00,0.9046,0.9047,0.9041,0.90455,9223999999.0
2009-12-10 04:00:00,0.9045,0.9045,0.9035,0.9036,7376000002.0
2009-12-10 05:00:00,0.90355,0.9042,0.90355,0.9042,6326400000.0
2009-12-10 06:00:00,0.9042,0.90535,0.9041,0.90455,9793300001.0
2009-12-10 07:00:00,0.90455,0.90545,0.9043,0.90515,10947900000.0
2009-12-10 08:00:00,0.90515,0.9063,0.90505,0.90605,16911900004.0
2009-12-10 09:00:00,0.90605,0.90705,0.90515,0.90585,27798699995.0
2009-12-10 10:00:00,0.9058,0.906,0.90295,0.9032,39732000015.0
2009-12-10 11:00:00,0.90325,0.90445,0.9028,0.90415,29646699997.0
2009-12-10 12:00:00,0.90415,0.90415,0.90295,0.90355,29831200009.0
2009-12-10 13:00:00,0.9035,0.9045,0.90195,0.9035,28067200010.0
2009-12-10 14:00:00,0.9034,0.90515,0.9029,0.9041,21334099997.0
2009-12-10 15:00:00,0.9041,0.90515,0.90345,0.9049,25402300005.0
2009-12-10 16:00:00,0.9049,0.90635,0.90465,0.9058,41982300014.0
2009-12-10 17:00:00,0.9058,0.90665,0.90555,0.9057,51563600027.0
2009-12-10 18:00:00,0.9057,0.9062,0.90495,0.9052,41660099989.0
2009-12-10 19:00:00,0.90515,0.9058,0.90495,0.90545,25964400027.0
2009-12-10 20:00:00,0.90545,0.9057,0.90465,0.9055,21013399992.0
2009-12-10 21:00:00,0.9055,0.90565,0.9046,0.90495,16745999985.0
2009-12-10 22:00:00,0.905,0.9055,0.9047,0.905,14724500000.0
2009-12-10 23:00:00,0.90505,0.9052,0.9046,0.9047,5396500000.0
2009-12-11 00:00:00,0.9047,0.905,0.90425,0.90448,3732499984.0
2009-12-11 01:00:00,0.9046,0.9052,0.90445,0.90485,4393480000.0
2009-12-11 02:00:00,0.90485,0.9053,0.90435,0.9051,17225899994.0
2009-12-11 03:00:00,0.9051,0.90535,0.9047,0.90475,19087200020.0
2009-12-11 04:00:00,0.90475,0.90505,0.9037,0.9038,23729879991.0
2009-12-11 05:00:00,0.9038,0.9041,0.90205,0.9024,23164500025.0
2009-12-11 06:00:00,0.9024,0.90295,0.9023,0.9028,14390400005.0
2009-12-11 07:00:00,0.9028,0.90315,0.9024,0.9024,15818399986.0
2009-12-11 08:00:00,0.9024,0.90315,0.9021,0.9025,23619600006.0
2009-12-11 09:00:00,0.9025,0.90425,0.9024,0.90395,31537000039.0
2009-12-11 10:00:00,0.90395,0.90415,0.9022,0.90395,32646300038.0
2009-12-11 11:00:00,0.90395,0.90515,0.90255,0.90415,33068499995.0
2009-12-11 12:00:00,0.9041,0.9062,0.9038,0.90555,28539200000.0
2009-12-11 13:00:00,0.90555,0.90685,0.9053,0.9064,24720599976.0
2009-12-11 14:00:00,0.9064,0.90655,0.9057,0.9059,26290100014.0
2009-12-11 15:00:00,0.9059,0.90595,0.90405,0.90415,30724419980.0
2009-12-11 16:00:00,0.90415,0.90565,0.90205,0.90205,51569580006.0
2009-12-11 17:00:00,0.90205,0.90285,0.8999,0.90075,47246100015.0
2009-12-11 18:00:00,0.90075,0.90095,0.89805,0.89915,37290080009.0
2009-12-11 19:00:00,0.89915,0.9002,0.8982,0.9002,41533700038.0
2009-12-11 20:00:00,0.9002,0.90025,0.89925,0.8995,27682699951.0
2009-12-11 21:00:00,0.8995,0.9001,0.8994,0.9,26731599972.0
2009-12-11 22:00:00,0.9,0.90075,0.89995,0.90045,9547099999.0
2009-12-11 23:00:00,0.90055,0.9006,0.89835,0.8985,8613579999.0
2009-12-14 00:00:00,0.89975,0.90085,0.89915,0.90085,6729500010.0
2009-12-14 01:00:00,0.901,0.90155,0.90055,0.901,11113799988.0
2009-12-14 02:00:00,0.90105,0.90175,0.9001,0.9014,14733499998.0
2009-12-14 03:00:00,0.90145,0.90255,0.90105,0.9024,17618099996.0
2009-12-14 04:00:00,0.9024,0.90285,0.9022,0.9025,16971200002.0
2009-12-14 05:00:00,0.9025,0.9032,0.90185,0.90305,19930800008.0
2009-12-14 06:00:00,0.90305,0.90315,0.89975,0.89985,17427460001.0
2009-12-14 07:00:00,0.89985,0.89995,0.89895,0.89965,13615200001.0
2009-12-14 08:00:00,0.89965,0.9022,0.89915,0.9008,18685780005.0
2009-12-14 09:00:00,0.90075,0.90485,0.9007,0.90295,30981740033.0
2009-12-14 10:00:00,0.90295,0.9038,0.90135,0.9037,32630899959.0
2009-12-14 11:00:00,0.90375,0.9044,0.9024,0.90285,30124539997.0
2009-12-14 12:00:00,0.90285,0.9032,0.90165,0.9018,32145199975.0
2009-12-14 13:00:00,0.9018,0.902,0.90115,0.9016,33497380043.0
2009-12-14 14:00:00,0.90165,0.9017,0.9007,0.9008,24698760002.0
2009-12-14 15:00:00,0.9008,0.90165,0.90005,0.9015,38808799989.0
2009-12-14 16:00:00,0.9015,0.9017,0.9006,0.9014,43918300020.0
2009-12-14 17:00:00,0.9014,0.9015,0.9005,0.90085,42119899977.0
2009-12-14 18:00:00,0.90085,0.90095,0.8987,0.8992,44903099990.0
2009-12-14 19:00:00,0.89925,0.8993,0.89785,0.89895,30878580018.0
2009-12-14 20:00:00,0.89895,0.89945,0.8981,0.8984,17020399986.0
2009-12-14 21:00:00,0.8984,0.8991,0.8983,0.8985,20049800007.0
2009-12-14 22:00:00,0.8985,0.89885,0.8983,0.89845,11036499996.0
2009-12-14 23:00:00,0.89845,0.89875,0.8982,0.8984,5130800000.0
2009-12-15 00:00:00,0.89835,0.8987,0.89785,0.89865,2203840000.0
2009-12-15 01:00:00,0.8986,0.8989,0.8981,0.89845,8132599997.0
2009-12-15 02:00:00,0.89845,0.90005,0.89825,0.89925,14834899995.0
2009-12-15 03:00:00,0.89925,0.89935,0.89815,0.8983,15445699983.0
2009-12-15 04:00:00,0.8983,0.89875,0.8981,0.8986,17038999982.0
2009-12-15 05:00:00,0.8986,0.8988,0.8982,0.89855,8719699996.0
2009-12-15 06:00:00,0.89855,0.8987,0.89815,0.89835,15287799985.0
2009-12-15 07:00:00,0.89835,0.89905,0.8982,0.899,24510200003.0
2009-12-15 08:00:00,0.899,0.8994,0.8985,0.89865,23826200001.0
2009-12-15 09:00:00,0.89865,0.8991,0.8966,0.8971,47979999997.0
2009-12-15 10:00:00,0.8971,0.89815,0.8938,0.8952,44553700000.0
2009-12-15 11:00:00,0.8952,0.89575,0.89375,0.894,46743699982.0
2009-12-15 12:00:00,0.89395,0.89595,0.8935,0.8959,34054099991.0
2009-12-15 13:00:00,0.8959,0.89635,0.89575,0.89625,23166699984.0
2009-12-15 14:00:00,0.89625,0.89675,0.8948,0.89605,37938400004.0
2009-12-15 15:00:00,0.89605,0.89665,0.8953,0.89615,36728500000.0
2009-12-15 16:00:00,0.89615,0.89665,0.89575,0.8958,35482600005.0
2009-12-15 17:00:00,0.8958,0.8962,0.89495,0.89495,35261400002.0
2009-12-15 18:00:00,0.89495,0.89525,0.8936,0.894,37839699994.0
2009-12-15 19:00:00,0.894,0.8951,0.89375,0.894,23429600015.0
2009-12-15 20:00:00,0.89405,0.89415,0.8931,0.89335,16945100015.0
2009-12-15 21:00:00,0.89335,0.894,0.89325,0.8936,20453299979.0
2009-12-15 22:00:00,0.8936,0.89385,0.89295,0.893,12216199995.0
2009-12-15 23:00:00,0.89305,0.89365,0.89265,0.89355,7786700006.0
2009-12-16 00:00:00,0.89355,0.89365,0.89305,0.8934,3446399996.0
2009-12-16 01:00:00,0.89345,0.8938,0.8933,0.89375,6322400001.0
2009-12-16 02:00:00,0.89375,0.8948,0.89315,0.89465,21149899972.0
2009-12-16 03:00:00,0.89465,0.8952,0.8941,0.89505,17183899988.0
2009-12-16 04:00:00,0.89505,0.89515,0.8948,0.89485,10323500000.0
2009-12-16 05:00:00,0.89485,0.89515,0.8943,0.89435,16641099995.0
2009-12-16 06:00:00,0.89435,0.8949,0.8942,0.89475,24068700021.0
2009-12-16 07:00:00,0.8948,0.895,0.89445,0.89445,19176400017.0
2009-12-16 08:00:00,0.89445,0.8953,0.89415,0.8946,28767809949.0
2009-12-16 09:00:00,0.89465,0.89495,0.8927,0.89315,35974799980.0
2009-12-16 10:00:00,0.8932,0.89515,0.8929,0.89495,38529599988.0
2009-12-16 11:00:00,0.89495,0.89605,0.8925,0.89375,41744199968.0
2009-12-16 12:00:00,0.8938,0.8938,0.89045,0.89095,46586630004.0
2009-12-16 13:00:00,0.89095,0.89165,0.8901,0.8902,33353209965.0
2009-12-16 14:00:00,0.8904,0.89105,0.88985,0.89,34140900002.0
2009-12-16 15:00:00,0.89,0.89025,0.88895,0.8891,42508100004.0
2009-12-16 16:00:00,0.8891,0.89065,0.8883,0.8903,44193100005.0
2009-12-16 17:00:00,0.89035,0.89045,0.88895,0.88905,48490710033.0
2009-12-16 18:00:00,0.88905,0.89055,0.88865,0.89045,38214699984.0
2009-12-16 19:00:00,0.89045,0.89055,0.8894,0.8904,29910200037.0
2009-12-16 20:00:00,0.89045,0.89045,0.8891,0.88935,19790600069.0
2009-12-16 21:00:00,0.88935,0.89035,0.8885,0.88995,31214810020.0
2009-12-16 22:00:00,0.88995,0.89035,0.8893,0.88935,21886100012.0
2009-12-16 23:00:00,0.88935,0.8902,0.88925,0.88945,6463600002.0
2009-12-17 00:00:00,0.8895,0.88985,0.8892,0.8897,3039700000.0
2009-12-17 01:00:00,0.8897,0.88985,0.88895,0.88955,9169899997.0
2009-12-17 02:00:00,0.8896,0.8899,0.88915,0.8899,9754700005.0
2009-12-17 03:00:00,0.88985,0.88985,0.88835,0.8889,25870199993.0
2009-12-17 04:00:00,0.8888,0.889,0.88735,0.88755,29350900000.0
2009-12-17 05:00:00,0.88755,0.88755,0.88545,0.886,37871499990.0
2009-12-17 06:00:00,0.886,0.8862,0.8851,0.8854,30630100003.0
2009-12-17 07:00:00,0.8854,0.8864,0.88515,0.88585,23724699992.0
2009-12-17 08:00:00,0.88585,0.887,0.88575,0.88605,31903700006.0
2009-12-17 09:00:00,0.88605,0.88925,0.88595,0.8879,38186700061.0
2009-12-17 10:00:00,0.88785,0.88905,0.8866,0.88705,40087900008.0
2009-12-17 11:00:00,0.88705,0.8914,0.88625,0.89065,40782499993.0
2009-12-17 12:00:00,0.89065,0.8919,0.89005,0.89075,39353299969.0
2009-12-17 13:00:00,0.89075,0.89105,0.88905,0.88985,32407100012.0
2009-12-17 14:00:00,0.88985,0.8913,0.88985,0.89045,28001000033.0
2009-12-17 15:00:00,0.89045,0.8913,0.8898,0.8912,53984200023.0
2009-12-17 16:00:00,0.89115,0.89135,0.8899,0.8902,62087699982.0
2009-12-17 17:00:00,0.8902,0.891,0.88925,0.88925,52772900015.0
2009-12-17 18:00:00,0.88925,0.88975,0.88675,0.88725,57742200044.0
2009-12-17 19:00:00,0.88725,0.88745,0.8865,0.887,37019699985.0
2009-12-17 20:00:00,0.887,0.8872,0.88575,0.8863,30499699999.0
2009-12-17 21:00:00,0.8863,0.88825,0.8863,0.88825,44009699963.0
2009-12-17 22:00:00,0.8883,0.8884,0.8871,0.8871,19594899975.0
2009-12-17 23:00:00,0.8871,0.8881,0.8871,0.8878,8469400005.0
2009-12-18 00:00:00,0.8878,0.8878,0.8867,0.88755,3413099998.0
2009-12-18 01:00:00,0.88755,0.8884,0.8867,0.88745,10037300000.0
2009-12-18 02:00:00,0.88745,0.8877,0.88595,0.8871,10696800001.0
2009-12-18 03:00:00,0.88715,0.8881,0.8869,0.8878,7878200001.0
2009-12-18 04:00:00,0.88785,0.8891,0.88775,0.8879,15792900000.0
2009-12-18 05:00:00,0.8879,0.8889,0.88755,0.88805,9125300000.0
2009-12-18 06:00:00,0.88805,0.88865,0.88775,0.888,7245500000.0
2009-12-18 07:00:00,0.888,0.8891,0.8875,0.8889,8535400000.0
2009-12-18 08:00:00,0.8889,0.8897,0.8886,0.88965,9583620000.0
2009-12-18 09:00:00,0.88965,0.8898,0.88785,0.8888,33202689987.0
2009-12-18 10:00:00,0.8888,0.8888,0.88595,0.88745,39274749950.0
2009-12-18 11:00:00,0.88755,0.8884,0.88685,0.88765,37384629988.0
2009-12-18 12:00:00,0.88765,0.88845,0.88665,0.88765,40610059995.0
2009-12-18 13:00:00,0.8877,0.88815,0.88665,0.88695,34729139985.0
2009-12-18 14:00:00,0.88695,0.88745,0.8862,0.88665,46648439960.0
2009-12-18 15:00:00,0.8867,0.887,0.8859,0.88595,54175650032.0
2009-12-18 16:00:00,0.88595,0.8866,0.8857,0.88655,58449729978.0
2009-12-18 17:00:00,0.88655,0.88795,0.88645,0.8875,61781730013.0
2009-12-18 18:00:00,0.8875,0.88905,0.88745,0.88795,55511569968.0
2009-12-18 19:00:00,0.88795,0.8894,0.88795,0.88855,35499459997.0
2009-12-18 20:00:00,0.88855,0.88905,0.8884,0.88855,22781119998.0
2009-12-18 21:00:00,0.88855,0.88905,0.8882,0.88835,20973950036.0
2009-12-18 22:00:00,0.8884,0.88885,0.88785,0.8879,9035939999.0
2009-12-18 23:00:00,0.8879,0.88845,0.8865,0.887,6851700000.0
2009-12-21 00:00:00,0.88745,0.8879,0.88655,0.88765,3625299997.0
2009-12-21 01:00:00,0.8877,0.88875,0.88745,0.8884,4539700000.0
2009-12-21 02:00:00,0.88835,0.8885,0.8877,0.88795,6702800001.0
2009-12-21 03:00:00,0.88795,0.8884,0.88695,0.88735,9122499999.0
2009-12-21 04:00:00,0.88735,0.88785,0.88715,0.8873,6912700000.0
2009-12-21 05:00:00,0.88735,0.8887,0.88735,0.88865,6669600000.0
2009-12-21 06:00:00,0.8886,0.88875,0.8881,0.88835,5375200000.0
2009-12-21 07:00:00,0.88835,0.88855,0.8879,0.88795,6390100001.0
2009-12-21 08:00:00,0.88795,0.88895,0.88745,0.88845,11998799999.0
2009-12-21 09:00:00,0.88845,0.88845,0.88725,0.88745,23446100002.0
2009-12-21 10:00:00,0.8874,0.888,0.8861,0.8864,48831200052.0
2009-12-21 11:00:00,0.88645,0.8883,0.8864,0.8876,44653099958.0
2009-12-21 12:00:00,0.8876,0.88895,0.88735,0.88895,30284200000.0
2009-12-21 13:00:00,0.88895,0.88995,0.88865,0.8896,32977200005.0
2009-12-21 14:00:00,0.88965,0.89285,0.8893,0.89175,40536199983.0
2009-12-21 15:00:00,0.8917,0.89225,0.89055,0.8913,48677600079.0
2009-12-21 16:00:00,0.8913,0.8913,0.8893,0.8908,52280999992.0
2009-12-21 17:00:00,0.8908,0.89125,0.8899,0.89065,56965800016.0
2009-12-21 18:00:00,0.89065,0.8908,0.89,0.8903,51341299957.0
2009-12-21 19:00:00,0.8903,0.8908,0.89005,0.8902,30866200010.0
2009-12-21 20:00:00,0.8902,0.8905,0.8894,0.8899,24755899934.0
2009-12-21 21:00:00,0.88995,0.89035,0.88955,0.89005,19775999996.0
2009-12-21 22:00:00,0.89005,0.89055,0.88965,0.89,15967200015.0
2009-12-21 23:00:00,0.89,0.8903,0.8895,0.8901,7435400000.0
2009-12-22 00:00:00,0.8898,0.8904,0.88925,0.88925,2452300000.0
2009-12-22 01:00:00,0.88925,0.89045,0.88925,0.88965,2844000000.0
2009-12-22 02:00:00,0.88965,0.89005,0.88925,0.88975,5577000000.0
2009-12-22 03:00:00,0.88975,0.88985,0.8885,0.8897,6648000004.0
2009-12-22 04:00:00,0.88975,0.8903,0.8891,0.89005,5790000001.0
2009-12-22 05:00:00,0.89,0.8903,0.88956,0.88995,3548299999.0
2009-12-22 06:00:00,0.88995,0.89015,0.8896,0.89,2887000000.0
2009-12-22 07:00:00,0.88995,0.89,0.8895,0.88955,3189799999.0
2009-12-22 08:00:00,0.88955,0.8906,0.8893,0.89035,5893400000.0
2009-12-22 09:00:00,0.8903,0.8909,0.88925,0.8901,36146100017.0
2009-12-22 10:00:00,0.89005,0.89125,0.8898,0.8911,45437800019.0
2009-12-22 11:00:00,0.8911,0.893,0.8908,0.89285,47761900032.0
2009-12-22 12:00:00,0.89285,0.89455,0.89275,0.8934,49021900036.0
2009-12-22 13:00:00,0.8934,0.8936,0.89105,0.89145,31765200025.0
2009-12-22 14:00:00,0.89145,0.89205,0.8911,0.8914,31193900013.0
2009-12-22 15:00:00,0.8914,0.89375,0.89125,0.89335,55811199969.0
2009-12-22 16:00:00,0.89335,0.8936,0.89265,0.893,43930499945.0
2009-12-22 17:00:00,0.89305,0.8942,0.89245,0.89295,52300399981.0
2009-12-22 18:00:00,0.89295,0.8933,0.892,0.8926,33162599986.0
2009-12-22 19:00:00,0.8926,0.89365,0.8922,0.89305,27251899976.0
2009-12-22 20:00:00,0.893,0.89305,0.8923,0.8929,21950199975.0
2009-12-22 21:00:00,0.8929,0.8931,0.89225,0.8926,22670399990.0
2009-12-22 22:00:00,0.89255,0.8926,0.892,0.89205,14869399967.0
2009-12-22 23:00:00,0.89205,0.89275,0.892,0.89225,7021699993.0
2009-12-23 00:00:00,0.89235,0.8931,0.89215,0.8927,2404100000.0
2009-12-23 01:00:00,0.8927,0.89315,0.89235,0.89235,2393000000.0
2009-12-23 02:00:00,0.89235,0.8927,0.89215,0.8925,4406300000.0
2009-12-23 03:00:00,0.89255,0.89355,0.8925,0.8935,5100700000.0
2009-12-23 04:00:00,0.8935,0.8938,0.89328,0.89355,4669500000.0
2009-12-23 05:00:00,0.89355,0.8937,0.89305,0.89325,4594600000.0
2009-12-23 06:00:00,0.89325,0.89325,0.89285,0.8929,2941100000.0
2009-12-23 07:00:00,0.89285,0.8934,0.89285,0.89325,2993500000.0
2009-12-23 08:00:00,0.89315,0.89385,0.89295,0.89355,7517699998.0
2009-12-23 09:00:00,0.89365,0.89395,0.8931,0.89335,22635899996.0
2009-12-23 10:00:00,0.8934,0.8942,0.89315,0.89375,44340800001.0
2009-12-23 11:00:00,0.8937,0.89515,0.89265,0.89355,34317899999.0
2009-12-23 12:00:00,0.89355,0.89455,0.89125,0.89405,29112100002.0
2009-12-23 13:00:00,0.89405,0.89465,0.8932,0.89335,33607399967.0
2009-12-23 14:00:00,0.89335,0.8951,0.89335,0.89505,41733699994.0
2009-12-23 15:00:00,0.89505,0.8955,0.89425,0.895,46127399999.0
2009-12-23 16:00:00,0.895,0.89635,0.89485,0.8957,56643649982.0
2009-12-23 17:00:00,0.8957,0.8974,0.89565,0.8973,46514899971.0
2009-12-23 18:00:00,0.8973,0.89915,0.89705,0.89875,34619999990.0
2009-12-23 19:00:00,0.8987,0.8998,0.8982,0.89835,24612899973.0
2009-12-23 20:00:00,0.8984,0.8991,0.89815,0.8987,19289699985.0
2009-12-23 21:00:00,0.8988,0.8992,0.89835,0.89855,18618499993.0
2009-12-23 22:00:00,0.89855,0.89855,0.89755,0.8976,11801299991.0
2009-12-23 23:00:00,0.8976,0.89855,0.89745,0.89825,4531300000.0
2009-12-24 00:00:00,0.8982,0.89845,0.89744,0.89755,1468100000.0
2009-12-24 01:00:00,0.89755,0.8981,0.89744,0.8979,1656200000.0
2009-12-24 02:00:00,0.89775,0.8985,0.8976,0.898,4507699997.0
2009-12-24 03:00:00,0.89805,0.8985,0.89735,0.89735,4381600000.0
2009-12-24 04:00:00,0.8973,0.898,0.8972,0.8973,6271599999.0
2009-12-24 05:00:00,0.8973,0.8976,0.89675,0.89695,4580400001.0
2009-12-24 06:00:00,0.89695,0.8973,0.89675,0.89705,4360600002.0
2009-12-24 07:00:00,0.89705,0.89725,0.8967,0.89705,4253499998.0
2009-12-24 08:00:00,0.89705,0.8976,0.897,0.89715,7979000001.0
2009-12-24 09:00:00,0.89715,0.8978,0.8968,0.89745,16354600002.0
2009-12-24 10:00:00,0.89745,0.89875,0.89735,0.89815,22219700010.0
2009-12-24 11:00:00,0.8982,0.89935,0.89795,0.8986,31750799972.0
2009-12-24 12:00:00,0.8986,0.90095,0.89815,0.90025,35779999999.0
2009-12-24 13:00:00,0.90025,0.90025,0.8987,0.89995,23244099991.0
2009-12-24 14:00:00,0.89995,0.90125,0.8996,0.90085,31803499985.0
2009-12-24 15:00:00,0.90085,0.9018,0.90055,0.90115,31863599970.0
2009-12-24 16:00:00,0.90115,0.9018,0.90045,0.90075,30718499957.0
2009-12-24 17:00:00,0.90075,0.90125,0.90045,0.90115,17878799982.0
2009-12-24 18:00:00,0.90115,0.9016,0.9008,0.9012,11487400030.0
2009-12-24 19:00:00,0.9012,0.9012,0.8999,0.8999,5912700003.0
2009-12-24 20:00:00,0.8999,0.9006,0.89965,0.9004,3377600000.0
2009-12-24 21:00:00,0.9004,0.9009,0.89962,0.90065,1639400000.0
2009-12-24 22:00:00,0.90065,0.90085,0.89999,0.9006,1625400000.0
2009-12-24 23:00:00,0.90068,0.90092,0.90025,0.90025,2816600000.0
2009-12-25 00:00:00,0.9002,0.901,0.89949,0.90005,6274300000.0
2009-12-25 01:00:00,0.90035,0.90096,0.8998,0.89987,5786900000.0
2009-12-25 02:00:00,0.8999,0.90046,0.89844,0.8985,4904200000.0
2009-12-25 03:00:00,0.89887,0.8996,0.89831,0.89891,6195900008.0
2009-12-25 04:00:00,0.89904,0.89975,0.89847,0.89873,8763299994.0
2009-12-25 05:00:00,0.89862,0.89955,0.89814,0.89924,13087500006.0
2009-12-25 06:00:00,0.89938,0.89951,0.89852,0.89903,16659500009.0
2009-12-25 07:00:00,0.89942,0.89985,0.89868,0.89951,20521799998.0
2009-12-25 08:00:00,0.8985,0.90085,0.89833,0.90039,25474300014.0
2009-12-25 09:00:00,0.901,0.90149,0.89334,0.90091,32290100016.0
2009-12-25 10:00:00,0.90132,0.9026,0.90104,0.90165,48693500022.0
2009-12-25 11:00:00,0.90213,0.90358,0.90143,0.90343,39778099993.0
2009-12-25 12:00:00,0.90322,0.90407,0.90268,0.90317,50566899984.0
2009-12-25 13:00:00,0.90309,0.90324,0.90301,0.90311,32416600022.0
2009-12-25 14:00:00,0.9031,0.90323,0.90301,0.90317,36389400022.0
2009-12-25 15:00:00,0.90317,0.90323,0.90057,0.90165,43553400008.0
2009-12-25 16:00:00,0.90164,0.90188,0.90027,0.90067,41019099974.0
2009-12-25 17:00:00,0.9017,0.90188,0.90041,0.9017,36731200025.0
2009-12-25 18:00:00,0.90168,0.90178,0.90041,0.90057,36410900008.0
2009-12-25 19:00:00,0.9006,0.9009,0.90041,0.9006,13679600007.0
2009-12-25 20:00:00,0.9006,0.90079,0.89985,0.90066,7932999995.0
2009-12-25 21:00:00,0.90057,0.90086,0.90039,0.9005,7796500004.0
2009-12-25 22:00:00,0.90057,0.90084,0.90039,0.90057,8032699985.0
2009-12-25 23:00:00,0.9006,0.90086,0.90041,0.90064,14479500002.0
2009-12-28 00:00:00,0.89955,0.9008,0.89875,0.90045,2710400002.0
2009-12-28 01:00:00,0.90045,0.9013,0.89985,0.9011,3771600000.0
2009-12-28 02:00:00,0.9011,0.9012,0.9004,0.90085,7088499999.0
2009-12-28 03:00:00,0.90075,0.90165,0.9006,0.9015,10815100002.0
2009-12-28 04:00:00,0.9015,0.9017,0.90105,0.90155,4252000001.0
2009-12-28 05:00:00,0.90155,0.9017,0.90125,0.90165,3731900000.0
2009-12-28 06:00:00,0.90165,0.90175,0.90065,0.90075,3383100000.0
2009-12-28 07:00:00,0.90075,0.90135,0.90066,0.90125,2503500001.0
2009-12-28 08:00:00,0.90125,0.90175,0.90105,0.90125,4099300000.0
2009-12-28 09:00:00,0.90125,0.9018,0.90105,0.9011,17699499999.0
2009-12-28 10:00:00,0.9011,0.90145,0.90045,0.9008,20073199979.0
2009-12-28 11:00:00,0.9008,0.90085,0.89985,0.90035,18642199979.0
2009-12-28 12:00:00,0.90035,0.9014,0.90025,0.90105,16582999967.0
2009-12-28 13:00:00,0.90105,0.90155,0.9005,0.90145,22188899965.0
2009-12-28 14:00:00,0.90145,0.9018,0.90135,0.9015,23262099919.0
2009-12-28 15:00:00,0.90145,0.9016,0.8999,0.90005,33061799966.0
2009-12-28 16:00:00,0.90005,0.901,0.9,0.90085,24706799997.0
2009-12-28 17:00:00,0.90085,0.90085,0.89885,0.89915,23735799966.0
2009-12-28 18:00:00,0.89915,0.89975,0.8991,0.89935,15823999970.0
2009-12-28 19:00:00,0.89935,0.90015,0.89865,0.8988,19976999979.0
2009-12-28 20:00:00,0.8988,0.89925,0.89855,0.89925,12121899988.0
2009-12-28 21:00:00,0.89925,0.89925,0.89845,0.8987,16977600050.0
2009-12-28 22:00:00,0.8987,0.8988,0.89845,0.89845,5946100014.0
2009-12-28 23:00:00,0.89845,0.89885,0.89824,0.89845,4776900000.0
2009-12-29 00:00:00,0.89845,0.89865,0.8979,0.89815,1051800000.0
2009-12-29 01:00:00,0.89815,0.89865,0.8981,0.89825,3481100001.0
2009-12-29 02:00:00,0.89825,0.8984,0.8975,0.89755,6357900000.0
2009-12-29 03:00:00,0.89755,0.89785,0.89745,0.8977,3961000001.0
2009-12-29 04:00:00,0.8977,0.89785,0.8974,0.89745,2592600001.0
2009-12-29 05:00:00,0.89745,0.8975,0.8971,0.89715,2051500001.0
2009-12-29 06:00:00,0.89715,0.898,0.89715,0.8975,5811500001.0
2009-12-29 07:00:00,0.89755,0.898,0.8975,0.89785,4972700001.0
2009-12-29 08:00:00,0.8978,0.8983,0.89755,0.89805,8411599998.0
2009-12-29 09:00:00,0.89805,0.9001,0.89795,0.89945,31432499965.0
2009-12-29 10:00:00,0.89945,0.89955,0.8981,0.8993,43684999948.0
2009-12-29 11:00:00,0.89925,0.9003,0.8983,0.90025,33832499976.0
2009-12-29 12:00:00,0.90025,0.90175,0.90015,0.9009,33296199987.0
2009-12-29 13:00:00,0.9009,0.90265,0.9005,0.90265,30395199990.0
2009-12-29 14:00:00,0.90265,0.90325,0.90225,0.90295,29146100001.0
2009-12-29 15:00:00,0.90295,0.90295,0.90145,0.90155,40995099975.0
2009-12-29 16:00:00,0.90155,0.9018,0.90035,0.9008,39627999966.0
2009-12-29 17:00:00,0.90085,0.90285,0.9006,0.9024,38913000078.0
2009-12-29 18:00:00,0.9024,0.90415,0.90175,0.9033,54842199998.0
2009-12-29 19:00:00,0.9033,0.90355,0.9009,0.90105,31978199987.0
2009-12-29 20:00:00,0.90105,0.90225,0.901,0.9016,21365800028.0
2009-12-29 21:00:00,0.9016,0.9025,0.9014,0.9025,18074600012.0
2009-12-29 22:00:00,0.90245,0.90275,0.9021,0.90245,10148199988.0
2009-12-29 23:00:00,0.90245,0.90315,0.90194,0.90235,4956900000.0
2009-12-30 00:00:00,0.90235,0.90255,0.9017,0.90225,1161700000.0
2009-12-30 01:00:00,0.90215,0.90255,0.90155,0.9017,3153599998.0
2009-12-30 02:00:00,0.9017,0.90245,0.90045,0.90075,8995900000.0
2009-12-30 03:00:00,0.90075,0.90195,0.90055,0.90105,5629400000.0
2009-12-30 04:00:00,0.90105,0.90105,0.9005,0.9008,5684200000.0
2009-12-30 05:00:00,0.9008,0.90105,0.9007,0.90095,2441600000.0
2009-12-30 06:00:00,0.90095,0.90145,0.9009,0.90115,3375400000.0
2009-12-30 07:00:00,0.90115,0.90215,0.9009,0.90185,5592000000.0
2009-12-30 08:00:00,0.90185,0.90215,0.9014,0.9018,7191600000.0
2009-12-30 09:00:00,0.9018,0.9026,0.90175,0.90215,16498400018.0
2009-12-30 10:00:00,0.90215,0.90355,0.9019,0.90335,24948399995.0
2009-12-30 11:00:00,0.90335,0.9042,0.90305,0.90375,28673400023.0
2009-12-30 12:00:00,0.90375,0.90545,0.90375,0.9047,32869600000.0
2009-12-30 13:00:00,0.9047,0.90535,0.90365,0.90365,29187400019.0
2009-12-30 14:00:00,0.9036,0.9045,0.90355,0.90405,22939900003.0
2009-12-30 15:00:00,0.904,0.90415,0.90105,0.9013,31118800003.0
2009-12-30 16:00:00,0.9013,0.9016,0.8973,0.89745,38148000011.0
2009-12-30 17:00:00,0.89745,0.8984,0.8925,0.89315,40119500003.0
2009-12-30 18:00:00,0.89315,0.8935,0.89105,0.8919,32071200011.0
2009-12-30 19:00:00,0.8919,0.8927,0.8912,0.89255,26669200022.0
2009-12-30 20:00:00,0.89255,0.89285,0.89165,0.89205,18983000021.0
2009-12-30 21:00:00,0.892,0.8924,0.89165,0.89195,13395990013.0
2009-12-30 22:00:00,0.89195,0.892,0.89165,0.8918,8913000007.0
2009-12-30 23:00:00,0.8918,0.89205,0.89145,0.8917,3804400000.0
2009-12-31 00:00:00,0.89165,0.8918,0.89165,0.89175,22800000.0
